해성디에스 [195870] KOSPI
52,100 원
전일대비:
▼
3,900
(-6.96%)
시가
54,700
고가
54,700
저가
51,700
거래량
100,560
거래대금
5,301 백만
시가총액
8,857 억
52주 최고
108,500
52주 최저
21,650
📈 주가 차트 (최근 20일)
해성디에스
195870
120봉
💬 해성디에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 52,100 | -3,900 | -6.96% | 54,700 | 54,700 | 51,700 | 100,560 |
| 2026-08-20 | 56,000 | 100 | 0.18% | 56,700 | 57,200 | 54,000 | 133,897 |
| 2026-08-19 | 55,900 | -700 | -1.24% | 53,400 | 57,800 | 52,900 | 75,379 |
| 2026-08-18 | 56,600 | -2,300 | -3.90% | 59,100 | 62,400 | 55,600 | 122,271 |
| 2026-08-14 | 58,900 | 400 | 0.68% | 60,100 | 60,700 | 57,300 | 83,900 |
| 2026-08-13 | 58,500 | 1,100 | 1.92% | 58,200 | 60,000 | 57,100 | 113,105 |
| 2026-08-12 | 57,400 | 1,000 | 1.77% | 57,900 | 58,000 | 55,700 | 145,442 |
| 2026-08-11 | 56,400 | 100 | 0.18% | 56,300 | 59,000 | 55,400 | 132,632 |
| 2026-08-10 | 56,300 | 3,500 | 6.63% | 53,800 | 56,800 | 52,500 | 147,313 |
| 2026-08-07 | 52,800 | 300 | 0.57% | 53,200 | 56,200 | 50,400 | 169,802 |
| 2026-08-06 | 52,500 | 300 | 0.57% | 52,300 | 54,500 | 50,400 | 123,903 |
| 2026-08-05 | 52,200 | 2,500 | 5.03% | 53,600 | 55,000 | 50,300 | 166,374 |
| 2026-08-04 | 49,700 | 700 | 1.43% | 50,700 | 50,700 | 46,950 | 157,042 |
| 2026-08-03 | 49,000 | 800 | 1.66% | 47,550 | 50,300 | 47,150 | 140,110 |
| 2026-07-31 | 48,200 | 10,050 | 26.34% | 42,800 | 48,950 | 42,600 | 309,474 |
| 2026-07-30 | 38,150 | -2,000 | -4.98% | 38,150 | 40,950 | 37,500 | 213,749 |
| 2026-07-29 | 40,150 | -5,950 | -12.91% | 46,100 | 47,350 | 36,450 | 326,445 |
| 2026-07-28 | 46,100 | -6,800 | -12.85% | 49,600 | 50,000 | 45,650 | 161,743 |
| 2026-07-27 | 52,900 | 3,400 | 6.87% | 50,200 | 54,200 | 49,400 | 134,289 |
| 2026-07-24 | 49,500 | -4,200 | -7.82% | 53,000 | 53,000 | 48,400 | 184,414 |