HPSP [403870] KOSDAQ
우량기업부
48,500 원
전일대비:
▲
4,800
(10.98%)
시가
44,000
고가
49,200
저가
43,850
거래량
7,569,227
거래대금
353,057 백만
시가총액
39,916 억
52주 최고
92,000
52주 최저
24,300
📈 주가 차트 (최근 20일)
HPSP
403870
120봉
💬 HPSP 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 48,500 | 4,800 | 10.98% | 44,000 | 49,200 | 43,850 | 7,569,227 |
| 2026-07-02 | 43,700 | -6,500 | -12.95% | 48,350 | 50,800 | 43,500 | 6,190,740 |
| 2026-07-01 | 50,200 | -3,800 | -7.04% | 54,900 | 58,900 | 50,100 | 12,309,072 |
| 2026-06-30 | 54,000 | 300 | 0.56% | 55,300 | 57,700 | 52,200 | 5,330,208 |
| 2026-06-29 | 53,700 | 1,000 | 1.90% | 53,800 | 57,900 | 51,200 | 5,721,566 |
| 2026-06-26 | 52,700 | 1,700 | 3.33% | 50,000 | 54,100 | 48,600 | 5,163,847 |
| 2026-06-25 | 51,000 | 400 | 0.79% | 53,000 | 54,000 | 49,250 | 3,226,052 |
| 2026-06-24 | 50,600 | -2,400 | -4.53% | 53,000 | 54,200 | 49,600 | 3,917,581 |
| 2026-06-23 | 53,000 | -7,000 | -11.67% | 59,500 | 59,700 | 52,900 | 3,590,650 |
| 2026-06-22 | 60,000 | 3,400 | 6.01% | 55,100 | 63,500 | 55,000 | 7,839,535 |
| 2026-06-19 | 56,600 | -2,800 | -4.71% | 61,700 | 63,200 | 54,700 | 10,142,673 |
| 2026-06-18 | 59,400 | -3,400 | -5.41% | 62,500 | 66,300 | 55,900 | 12,589,313 |
| 2026-06-17 | 62,800 | -3,500 | -5.28% | 66,500 | 70,200 | 61,400 | 9,398,958 |
| 2026-06-16 | 66,300 | -17,200 | -20.60% | 80,500 | 81,500 | 65,900 | 11,016,165 |
| 2026-06-15 | 83,500 | 12,000 | 16.78% | 71,900 | 92,000 | 67,500 | 33,421,660 |
| 2026-06-12 | 71,500 | 16,500 | 30.00% | 57,300 | 71,500 | 56,600 | 16,855,107 |
| 2026-06-11 | 55,000 | 1,900 | 3.58% | 51,900 | 56,800 | 49,900 | 8,519,096 |
| 2026-06-10 | 53,100 | -3,900 | -6.84% | 55,900 | 59,600 | 51,600 | 5,647,048 |
| 2026-06-09 | 57,000 | 9,850 | 20.89% | 49,300 | 59,300 | 49,100 | 11,026,620 |
| 2026-06-08 | 47,150 | -3,150 | -6.26% | 45,950 | 53,100 | 45,600 | 4,447,350 |