에이치엘사이언스 [239610] KOSDAQ
벤처기업부
5,520 원
전일대비:
▲
200
(3.76%)
시가
5,310
고가
5,530
저가
5,280
거래량
3,954
거래대금
21 백만
시가총액
298 억
52주 최고
11,790
52주 최저
4,960
📈 주가 차트 (최근 20일)
에이치엘사이언스
239610
120봉
💬 에이치엘사이언스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,520 | 200 | 3.76% | 5,310 | 5,530 | 5,280 | 3,954 |
| 2026-08-20 | 5,320 | 110 | 2.11% | 5,260 | 5,330 | 5,220 | 362 |
| 2026-08-19 | 5,210 | -250 | -4.58% | 5,440 | 5,440 | 5,130 | 2,882 |
| 2026-08-18 | 5,460 | -40 | -0.73% | 5,460 | 5,500 | 5,360 | 2,160 |
| 2026-08-14 | 5,500 | -20 | -0.36% | 5,490 | 5,510 | 5,410 | 1,974 |
| 2026-08-13 | 5,520 | -90 | -1.60% | 5,510 | 5,700 | 5,410 | 1,177 |
| 2026-08-12 | 5,610 | -120 | -2.09% | 5,730 | 5,740 | 5,500 | 4,163 |
| 2026-08-11 | 5,730 | 90 | 1.60% | 5,640 | 5,740 | 5,410 | 2,669 |
| 2026-08-10 | 5,640 | 210 | 3.87% | 5,430 | 5,720 | 5,430 | 1,866 |
| 2026-08-07 | 5,430 | 140 | 2.65% | 5,290 | 5,510 | 5,230 | 2,077 |
| 2026-08-06 | 5,290 | -10 | -0.19% | 5,300 | 5,300 | 5,100 | 455 |
| 2026-08-05 | 5,300 | 70 | 1.34% | 5,200 | 5,440 | 5,190 | 1,646 |
| 2026-08-04 | 5,230 | -60 | -1.13% | 5,210 | 5,260 | 5,100 | 1,403 |
| 2026-08-03 | 5,290 | 10 | 0.19% | 5,280 | 5,320 | 5,190 | 209 |
| 2026-07-31 | 5,280 | 160 | 3.13% | 5,120 | 5,440 | 4,960 | 1,384 |
| 2026-07-30 | 5,120 | 30 | 0.59% | 5,000 | 5,130 | 4,970 | 1,134 |
| 2026-07-29 | 5,090 | -180 | -3.42% | 5,270 | 5,270 | 5,020 | 1,789 |
| 2026-07-28 | 5,270 | -250 | -4.53% | 5,480 | 5,520 | 5,270 | 9,281 |
| 2026-07-27 | 5,520 | 0 | 0.00% | 5,460 | 5,530 | 5,460 | 3,970 |
| 2026-07-24 | 5,520 | -10 | -0.18% | 5,490 | 5,530 | 5,460 | 1,002 |