HPSP [403870] KOSDAQ
우량기업부
44,900 원
전일대비:
▼
3,100
(-6.46%)
시가
47,550
고가
48,450
저가
43,900
거래량
2,509,334
거래대금
113,318 백만
시가총액
36,953 억
52주 최고
92,000
52주 최저
24,700
📈 주가 차트 (최근 20일)
HPSP
403870
120봉
💬 HPSP 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 44,900 | -3,100 | -6.46% | 47,550 | 48,450 | 43,900 | 2,509,334 |
| 2026-08-20 | 48,000 | 2,300 | 5.03% | 45,950 | 49,300 | 45,250 | 5,280,243 |
| 2026-08-19 | 45,700 | 3,050 | 7.15% | 40,500 | 46,900 | 39,800 | 6,419,914 |
| 2026-08-18 | 42,650 | 2,250 | 5.57% | 40,800 | 45,550 | 40,750 | 6,642,824 |
| 2026-08-14 | 40,400 | -800 | -1.94% | 42,250 | 42,300 | 38,900 | 2,322,000 |
| 2026-08-13 | 41,200 | 2,550 | 6.60% | 39,400 | 41,500 | 38,850 | 2,870,268 |
| 2026-08-12 | 38,650 | 250 | 0.65% | 38,550 | 39,050 | 37,700 | 1,688,394 |
| 2026-08-11 | 38,400 | 1,450 | 3.92% | 36,500 | 38,600 | 35,800 | 1,877,828 |
| 2026-08-10 | 36,950 | 2,550 | 7.41% | 34,800 | 37,250 | 34,500 | 2,026,180 |
| 2026-08-07 | 34,400 | -1,400 | -3.91% | 36,250 | 37,200 | 33,600 | 1,344,293 |
| 2026-08-06 | 35,800 | -800 | -2.19% | 35,950 | 37,000 | 34,900 | 1,507,109 |
| 2026-08-05 | 36,600 | 1,200 | 3.39% | 37,150 | 37,450 | 35,050 | 2,521,025 |
| 2026-08-04 | 35,400 | 1,450 | 4.27% | 34,000 | 36,700 | 33,550 | 1,965,819 |
| 2026-08-03 | 33,950 | -650 | -1.88% | 33,300 | 35,050 | 32,600 | 1,780,149 |
| 2026-07-31 | 34,600 | 6,050 | 21.19% | 31,900 | 35,300 | 31,450 | 4,780,332 |
| 2026-07-30 | 28,550 | -1,100 | -3.71% | 28,050 | 30,850 | 28,050 | 1,939,703 |
| 2026-07-29 | 29,650 | -3,050 | -9.33% | 32,850 | 33,950 | 27,450 | 3,302,849 |
| 2026-07-28 | 32,700 | -4,800 | -12.80% | 34,750 | 35,100 | 32,250 | 1,859,110 |
| 2026-07-27 | 37,500 | 1,850 | 5.19% | 36,450 | 38,350 | 35,650 | 1,991,076 |
| 2026-07-24 | 35,650 | -4,000 | -10.09% | 38,850 | 38,900 | 35,600 | 2,409,089 |