대성하이텍 [129920] KOSDAQ
벤처기업부
6,570 원
전일대비:
▼
190
(-2.81%)
시가
6,770
고가
7,200
저가
6,500
거래량
216,719
거래대금
1,469 백만
시가총액
1,068 억
52주 최고
15,350
52주 최저
3,330
📈 주가 차트 (최근 20일)
대성하이텍
129920
120봉
💬 대성하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 6,570 | -190 | -2.81% | 6,770 | 7,200 | 6,500 | 216,719 |
| 2026-08-12 | 6,760 | 40 | 0.60% | 6,750 | 7,190 | 6,390 | 191,051 |
| 2026-08-11 | 6,720 | 270 | 4.19% | 6,390 | 6,970 | 6,250 | 157,692 |
| 2026-08-10 | 6,450 | 350 | 5.74% | 6,120 | 6,660 | 5,880 | 243,802 |
| 2026-08-07 | 6,100 | 160 | 2.69% | 5,940 | 6,250 | 5,710 | 99,359 |
| 2026-08-06 | 5,940 | -60 | -1.00% | 6,000 | 6,390 | 5,550 | 140,315 |
| 2026-08-05 | 6,000 | 320 | 5.63% | 5,730 | 6,300 | 5,350 | 360,846 |
| 2026-08-04 | 5,680 | 735 | 14.86% | 5,250 | 5,770 | 4,850 | 190,126 |
| 2026-08-03 | 4,945 | -65 | -1.30% | 4,610 | 5,230 | 4,610 | 150,565 |
| 2026-07-31 | 5,010 | 990 | 24.63% | 4,105 | 5,140 | 4,085 | 331,504 |
| 2026-07-30 | 4,020 | 390 | 10.74% | 3,525 | 4,195 | 3,525 | 103,066 |
| 2026-07-29 | 3,630 | -185 | -4.85% | 4,045 | 4,045 | 3,415 | 284,396 |
| 2026-07-28 | 3,815 | -390 | -9.27% | 4,200 | 4,200 | 3,805 | 69,353 |
| 2026-07-27 | 4,205 | -10 | -0.24% | 4,350 | 4,465 | 4,100 | 80,303 |
| 2026-07-24 | 4,215 | -65 | -1.52% | 4,240 | 4,395 | 4,010 | 86,768 |
| 2026-07-23 | 4,280 | 35 | 0.82% | 4,590 | 4,590 | 4,135 | 131,692 |
| 2026-07-22 | 4,245 | 495 | 13.20% | 4,040 | 4,480 | 3,930 | 220,693 |
| 2026-07-21 | 3,750 | 0 | 0.00% | 3,705 | 3,900 | 3,590 | 57,720 |
| 2026-07-20 | 3,750 | -230 | -5.78% | 3,975 | 3,975 | 3,700 | 98,105 |
| 2026-07-16 | 3,980 | -375 | -8.61% | 4,250 | 4,345 | 3,940 | 100,517 |