KX하이텍 [052900] KOSDAQ
우량기업부
999 원
전일대비:
▼
51
(-4.86%)
시가
1,050
고가
1,066
저가
996
거래량
1,106,697
거래대금
1,122 백만
시가총액
766 억
52주 최고
2,430
52주 최저
795
📈 주가 차트 (최근 20일)
KX하이텍
052900
120봉
💬 KX하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 999 | -51 | -4.86% | 1,050 | 1,066 | 996 | 1,106,697 |
| 2026-08-21 | 1,050 | -64 | -5.75% | 1,114 | 1,114 | 1,043 | 1,268,068 |
| 2026-08-20 | 1,114 | -100 | -8.24% | 1,240 | 1,240 | 1,092 | 2,563,866 |
| 2026-08-19 | 1,214 | -36 | -2.88% | 1,210 | 1,250 | 1,183 | 1,412,095 |
| 2026-08-18 | 1,250 | 20 | 1.63% | 1,230 | 1,313 | 1,225 | 3,311,467 |
| 2026-08-14 | 1,230 | 5 | 0.41% | 1,230 | 1,285 | 1,182 | 2,255,326 |
| 2026-08-13 | 1,225 | -16 | -1.29% | 1,240 | 1,275 | 1,213 | 933,167 |
| 2026-08-12 | 1,241 | 61 | 5.17% | 1,194 | 1,277 | 1,185 | 1,971,166 |
| 2026-08-11 | 1,180 | 30 | 2.61% | 1,136 | 1,206 | 1,135 | 1,003,021 |
| 2026-08-10 | 1,150 | 87 | 8.18% | 1,090 | 1,153 | 1,077 | 971,771 |
| 2026-08-07 | 1,063 | -52 | -4.66% | 1,115 | 1,132 | 1,052 | 706,280 |
| 2026-08-06 | 1,115 | -10 | -0.89% | 1,124 | 1,125 | 1,050 | 606,404 |
| 2026-08-05 | 1,125 | 72 | 6.84% | 1,088 | 1,133 | 1,068 | 761,906 |
| 2026-08-04 | 1,053 | 55 | 5.51% | 1,028 | 1,060 | 1,017 | 631,484 |
| 2026-08-03 | 998 | -8 | -0.80% | 985 | 1,039 | 971 | 754,040 |
| 2026-07-31 | 1,006 | 149 | 17.39% | 925 | 1,016 | 911 | 1,448,302 |
| 2026-07-30 | 857 | 19 | 2.27% | 795 | 900 | 795 | 1,459,013 |
| 2026-07-29 | 838 | -88 | -9.50% | 935 | 952 | 796 | 2,220,860 |
| 2026-07-28 | 926 | -102 | -9.92% | 1,008 | 1,008 | 910 | 1,715,900 |
| 2026-07-27 | 1,028 | -12 | -1.15% | 1,067 | 1,096 | 1,025 | 956,560 |