하츠 [066130] KOSDAQ
우량기업부
3,420 원
전일대비:
▲
85
(2.55%)
시가
3,315
고가
3,505
저가
3,315
거래량
30,836
거래대금
105 백만
시가총액
438 억
52주 최고
4,955
52주 최저
2,970
📈 주가 차트 (최근 20일)
하츠
066130
120봉
💬 하츠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,420 | 85 | 2.55% | 3,315 | 3,505 | 3,315 | 30,836 |
| 2026-08-21 | 3,335 | -45 | -1.33% | 3,355 | 3,365 | 3,230 | 38,784 |
| 2026-08-20 | 3,380 | -100 | -2.87% | 3,455 | 3,500 | 3,325 | 55,511 |
| 2026-08-19 | 3,480 | -80 | -2.25% | 3,455 | 3,560 | 3,445 | 28,094 |
| 2026-08-18 | 3,560 | -225 | -5.94% | 3,780 | 3,785 | 3,535 | 68,370 |
| 2026-08-14 | 3,785 | 15 | 0.40% | 3,790 | 3,800 | 3,700 | 19,806 |
| 2026-08-13 | 3,770 | 55 | 1.48% | 3,675 | 3,800 | 3,655 | 30,800 |
| 2026-08-12 | 3,715 | -110 | -2.88% | 3,825 | 3,840 | 3,700 | 35,519 |
| 2026-08-11 | 3,825 | 105 | 2.82% | 3,735 | 3,835 | 3,720 | 24,204 |
| 2026-08-10 | 3,720 | 180 | 5.08% | 3,505 | 3,725 | 3,445 | 51,192 |
| 2026-08-07 | 3,540 | 110 | 3.21% | 3,510 | 3,545 | 3,445 | 31,007 |
| 2026-08-06 | 3,430 | -30 | -0.87% | 3,460 | 3,530 | 3,410 | 30,871 |
| 2026-08-05 | 3,460 | 0 | 0.00% | 3,450 | 3,510 | 3,415 | 38,885 |
| 2026-08-04 | 3,460 | 40 | 1.17% | 3,480 | 3,515 | 3,425 | 17,507 |
| 2026-08-03 | 3,420 | 145 | 4.43% | 3,280 | 3,465 | 3,280 | 40,947 |
| 2026-07-31 | 3,275 | 125 | 3.97% | 3,145 | 3,285 | 3,145 | 17,294 |
| 2026-07-30 | 3,150 | 5 | 0.16% | 3,145 | 3,285 | 3,145 | 20,980 |
| 2026-07-29 | 3,145 | -110 | -3.38% | 3,305 | 3,305 | 3,115 | 31,356 |
| 2026-07-28 | 3,255 | -85 | -2.54% | 3,315 | 3,375 | 3,210 | 20,630 |
| 2026-07-27 | 3,340 | -25 | -0.74% | 3,365 | 3,480 | 3,340 | 12,474 |