하이즈항공 [221840] KOSDAQ
중견기업부
2,000 원
전일대비:
▲
12
(0.60%)
시가
1,987
고가
2,090
저가
1,940
거래량
6,536
거래대금
13 백만
시가총액
374 억
52주 최고
3,500
52주 최저
1,632
📈 주가 차트 (최근 20일)
하이즈항공
221840
120봉
💬 하이즈항공 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,000 | 12 | 0.60% | 1,987 | 2,090 | 1,940 | 6,536 |
| 2026-08-21 | 1,988 | -37 | -1.83% | 2,025 | 2,035 | 1,978 | 36,024 |
| 2026-08-20 | 2,025 | 20 | 1.00% | 2,005 | 2,035 | 1,989 | 2,936 |
| 2026-08-19 | 2,005 | -55 | -2.67% | 2,040 | 2,040 | 1,981 | 5,970 |
| 2026-08-18 | 2,060 | 40 | 1.98% | 2,020 | 2,095 | 2,000 | 37,242 |
| 2026-08-14 | 2,020 | 15 | 0.75% | 2,005 | 2,095 | 1,950 | 43,438 |
| 2026-08-13 | 2,005 | 30 | 1.52% | 1,975 | 2,070 | 1,900 | 67,536 |
| 2026-08-12 | 1,975 | -3 | -0.15% | 1,978 | 1,992 | 1,951 | 1,777 |
| 2026-08-11 | 1,978 | 23 | 1.18% | 1,948 | 2,020 | 1,936 | 3,706 |
| 2026-08-10 | 1,955 | 30 | 1.56% | 1,906 | 1,985 | 1,906 | 6,860 |
| 2026-08-07 | 1,925 | 37 | 1.96% | 1,888 | 1,980 | 1,888 | 12,790 |
| 2026-08-06 | 1,888 | -50 | -2.58% | 1,980 | 1,980 | 1,841 | 23,879 |
| 2026-08-05 | 1,938 | 10 | 0.52% | 1,928 | 1,982 | 1,911 | 6,637 |
| 2026-08-04 | 1,928 | 44 | 2.34% | 1,884 | 1,984 | 1,847 | 8,474 |
| 2026-08-03 | 1,884 | 64 | 3.52% | 1,820 | 2,040 | 1,779 | 34,453 |
| 2026-07-31 | 1,820 | 56 | 3.17% | 1,888 | 1,893 | 1,729 | 30,915 |
| 2026-07-30 | 1,764 | 21 | 1.20% | 1,974 | 1,974 | 1,701 | 10,328 |
| 2026-07-29 | 1,743 | -176 | -9.17% | 1,919 | 1,919 | 1,711 | 25,861 |
| 2026-07-28 | 1,919 | -70 | -3.52% | 2,005 | 2,005 | 1,889 | 3,664 |
| 2026-07-27 | 1,989 | 3 | 0.15% | 1,986 | 2,000 | 1,945 | 11,489 |