덕산하이메탈 [077360] KOSDAQ
벤처기업부
9,350 원
전일대비:
▼
390
(-4.00%)
시가
9,600
고가
10,150
저가
9,160
거래량
1,082,584
거래대금
10,517 백만
시가총액
4,248 억
52주 최고
21,100
52주 최저
4,345
📈 주가 차트 (최근 20일)
덕산하이메탈
077360
120봉
💬 덕산하이메탈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,350 | -390 | -4.00% | 9,600 | 10,150 | 9,160 | 1,082,584 |
| 2026-08-20 | 9,740 | 120 | 1.25% | 9,800 | 10,150 | 9,580 | 586,763 |
| 2026-08-19 | 9,620 | -240 | -2.43% | 9,440 | 10,430 | 9,230 | 731,136 |
| 2026-08-18 | 9,860 | -50 | -0.50% | 9,970 | 10,580 | 9,660 | 845,984 |
| 2026-08-14 | 9,910 | -440 | -4.25% | 10,400 | 10,540 | 9,740 | 746,026 |
| 2026-08-13 | 10,350 | 360 | 3.60% | 10,170 | 11,530 | 10,020 | 1,737,518 |
| 2026-08-12 | 9,990 | 370 | 3.85% | 9,740 | 10,250 | 9,470 | 1,002,982 |
| 2026-08-11 | 9,620 | -160 | -1.64% | 9,590 | 9,960 | 9,320 | 741,498 |
| 2026-08-10 | 9,780 | 520 | 5.62% | 9,500 | 10,160 | 9,310 | 771,321 |
| 2026-08-07 | 9,260 | -200 | -2.11% | 9,650 | 10,010 | 9,060 | 538,055 |
| 2026-08-06 | 9,460 | -320 | -3.27% | 9,500 | 10,630 | 9,150 | 1,278,506 |
| 2026-08-05 | 9,780 | 370 | 3.93% | 9,830 | 10,090 | 9,480 | 448,870 |
| 2026-08-04 | 9,410 | 510 | 5.73% | 8,930 | 9,460 | 8,850 | 603,071 |
| 2026-08-03 | 8,900 | 140 | 1.60% | 8,460 | 9,550 | 8,410 | 647,778 |
| 2026-07-31 | 8,760 | 1,860 | 26.96% | 7,660 | 8,880 | 7,620 | 1,087,357 |
| 2026-07-30 | 6,900 | -400 | -5.48% | 6,600 | 7,500 | 6,600 | 1,036,547 |
| 2026-07-29 | 7,300 | -480 | -6.17% | 8,010 | 8,270 | 6,780 | 863,099 |
| 2026-07-28 | 7,780 | -1,110 | -12.49% | 8,340 | 8,600 | 7,610 | 634,371 |
| 2026-07-27 | 8,890 | 360 | 4.22% | 8,650 | 8,950 | 8,400 | 445,951 |
| 2026-07-24 | 8,530 | -530 | -5.85% | 9,000 | 9,130 | 8,530 | 367,754 |