해성디에스 [195870] KOSPI
57,500 원
전일대비:
▼
3,700
(-6.05%)
시가
61,500
고가
61,900
저가
56,600
거래량
108,272
거래대금
6,341 백만
시가총액
9,775 억
52주 최고
108,500
52주 최저
36,450
📈 주가 차트 (최근 20일)
해성디에스
195870
120봉
💬 해성디에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 57,500 | -3,700 | -6.05% | 61,500 | 61,900 | 56,600 | 108,272 |
| 2026-10-13 | 61,200 | -1,100 | -1.77% | 59,200 | 61,500 | 57,000 | 133,155 |
| 2026-10-12 | 62,300 | -3,700 | -5.61% | 64,400 | 66,200 | 62,000 | 90,570 |
| 2026-10-08 | 66,000 | 1,300 | 2.01% | 65,000 | 66,400 | 64,400 | 139,824 |
| 2026-10-07 | 64,700 | -2,000 | -3.00% | 67,600 | 67,700 | 63,800 | 262,563 |
| 2026-10-06 | 66,700 | 1,400 | 2.14% | 67,000 | 68,300 | 64,900 | 128,805 |
| 2026-10-02 | 65,300 | -1,200 | -1.80% | 67,100 | 69,200 | 63,900 | 187,910 |
| 2026-10-01 | 66,500 | 4,600 | 7.43% | 61,400 | 66,700 | 60,800 | 163,950 |
| 2026-09-30 | 61,900 | -1,100 | -1.75% | 63,400 | 63,900 | 61,200 | 135,331 |
| 2026-09-29 | 63,000 | 3,000 | 5.00% | 59,600 | 63,100 | 59,400 | 184,410 |
| 2026-09-28 | 60,000 | -1,200 | -1.96% | 60,900 | 61,500 | 59,500 | 128,713 |
| 2026-09-23 | 61,200 | 1,500 | 2.51% | 61,000 | 62,300 | 60,000 | 191,641 |
| 2026-09-22 | 59,700 | 3,400 | 6.04% | 58,900 | 62,300 | 58,400 | 329,818 |
| 2026-09-21 | 56,300 | -1,200 | -2.09% | 58,200 | 58,200 | 55,800 | 189,863 |
| 2026-09-18 | 57,500 | 3,100 | 5.70% | 54,600 | 58,800 | 52,600 | 317,863 |
| 2026-09-17 | 54,400 | -3,000 | -5.23% | 56,000 | 56,700 | 54,000 | 132,891 |
| 2026-09-16 | 57,400 | 9,200 | 19.09% | 48,550 | 57,500 | 48,450 | 582,726 |
| 2026-09-15 | 48,200 | -800 | -1.63% | 48,150 | 49,450 | 47,600 | 67,886 |
| 2026-09-14 | 49,000 | -1,100 | -2.20% | 49,050 | 49,650 | 48,250 | 66,310 |
| 2026-09-11 | 50,100 | -1,100 | -2.15% | 49,700 | 50,400 | 49,200 | 50,467 |