일진하이솔루스 [271940] KOSPI
10,670 원
전일대비:
▼
440
(-3.96%)
시가
10,800
고가
10,860
저가
10,400
거래량
27,890
거래대금
294 백만
시가총액
3,875 억
52주 최고
21,200
52주 최저
8,000
📈 주가 차트 (최근 20일)
일진하이솔루스
271940
120봉
💬 일진하이솔루스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10,670 | -440 | -3.96% | 10,800 | 10,860 | 10,400 | 27,890 |
| 2026-10-14 | 11,110 | 400 | 3.73% | 10,920 | 11,180 | 10,840 | 25,372 |
| 2026-10-13 | 10,710 | -30 | -0.28% | 10,520 | 10,880 | 10,130 | 34,905 |
| 2026-10-12 | 10,740 | -710 | -6.20% | 11,320 | 11,490 | 10,740 | 31,129 |
| 2026-10-08 | 11,450 | -240 | -2.05% | 11,800 | 11,800 | 11,350 | 22,920 |
| 2026-10-07 | 11,690 | -110 | -0.93% | 11,890 | 11,900 | 11,690 | 22,727 |
| 2026-10-06 | 11,800 | 60 | 0.51% | 11,730 | 11,870 | 11,660 | 25,745 |
| 2026-10-02 | 11,740 | 540 | 4.82% | 11,420 | 11,760 | 11,250 | 49,825 |
| 2026-10-01 | 11,200 | 10 | 0.09% | 11,180 | 11,270 | 11,090 | 20,616 |
| 2026-09-30 | 11,190 | 510 | 4.78% | 11,460 | 11,460 | 11,120 | 53,402 |
| 2026-09-29 | 10,680 | -380 | -3.44% | 11,130 | 11,130 | 10,580 | 24,325 |
| 2026-09-28 | 11,060 | 60 | 0.55% | 11,120 | 11,140 | 10,990 | 19,029 |
| 2026-09-23 | 11,000 | -310 | -2.74% | 11,390 | 11,390 | 11,000 | 18,616 |
| 2026-09-22 | 11,310 | 160 | 1.43% | 11,440 | 11,450 | 11,050 | 42,530 |
| 2026-09-21 | 11,150 | -340 | -2.96% | 11,490 | 11,530 | 11,150 | 26,560 |
| 2026-09-18 | 11,490 | 220 | 1.95% | 11,490 | 11,490 | 11,230 | 55,856 |
| 2026-09-17 | 11,270 | 120 | 1.08% | 11,110 | 11,330 | 11,050 | 26,278 |
| 2026-09-16 | 11,150 | 130 | 1.18% | 11,160 | 11,250 | 11,050 | 19,769 |
| 2026-09-15 | 11,020 | -90 | -0.81% | 11,030 | 11,600 | 10,930 | 30,809 |
| 2026-09-14 | 11,110 | 150 | 1.37% | 11,230 | 11,270 | 10,960 | 41,223 |