하이브 [352820] KOSPI
165,100 원
전일대비:
▲
1,300
(0.79%)
시가
161,700
고가
167,800
저가
158,800
거래량
354,259
거래대금
58,097 백만
시가총액
71,169 억
52주 최고
405,500
52주 최저
153,000
📈 주가 차트 (최근 20일)
하이브
352820
120봉
💬 하이브 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 165,100 | 1,300 | 0.79% | 161,700 | 167,800 | 158,800 | 354,259 |
| 2026-10-14 | 163,800 | 400 | 0.24% | 163,000 | 168,500 | 159,700 | 271,729 |
| 2026-10-13 | 163,400 | 6,900 | 4.41% | 153,600 | 163,400 | 153,000 | 277,549 |
| 2026-10-12 | 156,500 | -7,400 | -4.51% | 164,000 | 166,000 | 155,700 | 256,134 |
| 2026-10-08 | 163,900 | -3,100 | -1.86% | 165,300 | 166,100 | 158,800 | 215,767 |
| 2026-10-07 | 167,000 | 10,000 | 6.37% | 157,100 | 169,200 | 155,900 | 449,257 |
| 2026-10-06 | 157,000 | 1,700 | 1.09% | 156,100 | 159,500 | 155,700 | 129,108 |
| 2026-10-02 | 155,300 | -900 | -0.58% | 157,200 | 157,600 | 153,300 | 144,963 |
| 2026-10-01 | 156,200 | -400 | -0.26% | 156,800 | 157,500 | 153,700 | 211,203 |
| 2026-09-30 | 156,600 | -2,100 | -1.32% | 159,200 | 160,400 | 155,800 | 124,464 |
| 2026-09-29 | 158,700 | -3,200 | -1.98% | 161,900 | 162,500 | 156,900 | 153,200 |
| 2026-09-28 | 161,900 | 5,100 | 3.25% | 158,200 | 165,600 | 158,200 | 269,050 |
| 2026-09-23 | 156,800 | 500 | 0.32% | 156,600 | 158,400 | 153,900 | 242,214 |
| 2026-09-22 | 156,300 | -6,200 | -3.82% | 163,200 | 163,500 | 155,900 | 370,465 |
| 2026-09-21 | 162,500 | -3,400 | -2.05% | 166,600 | 166,600 | 162,000 | 192,603 |
| 2026-09-18 | 165,900 | 300 | 0.18% | 167,100 | 167,800 | 165,600 | 147,222 |
| 2026-09-17 | 165,600 | -4,300 | -2.53% | 170,400 | 170,600 | 165,100 | 190,160 |
| 2026-09-16 | 169,900 | -3,200 | -1.85% | 172,900 | 174,700 | 169,500 | 118,124 |
| 2026-09-15 | 173,100 | -2,600 | -1.48% | 173,800 | 178,200 | 172,900 | 102,241 |
| 2026-09-14 | 175,700 | 2,700 | 1.56% | 171,000 | 176,800 | 169,000 | 145,804 |