하이텍팜(106190)
2026-05-21 15:30 기준
- 현재가
-
15,810
- 전일대비
-
410
- 등락률(%)
- +2.66%
-
시가
-
15,400
-
고가
-
16,110
-
저가
-
15,400
-
거래량
-
68,961
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-05-21 |
15,810 |
410
|
+2.66%
|
15,400 |
16,110 |
15,400 |
68,961 |
|
2026-05-20 |
15,400 |
300
|
-1.91%
|
15,700 |
15,700 |
15,050 |
28,972 |
|
2026-05-19 |
15,700 |
180
|
-1.13%
|
15,770 |
16,100 |
15,050 |
51,508 |
|
2026-05-18 |
15,880 |
0
|
0.00%
|
15,880 |
16,180 |
15,250 |
36,868 |
|
2026-05-15 |
15,880 |
270
|
-1.67%
|
16,080 |
16,360 |
15,410 |
78,574 |
|
2026-05-14 |
16,150 |
0
|
0.00%
|
16,150 |
16,560 |
15,980 |
40,099 |
|
2026-05-13 |
16,150 |
90
|
+0.56%
|
16,060 |
16,320 |
15,610 |
42,531 |
|
2026-05-12 |
16,060 |
330
|
-2.01%
|
16,390 |
16,420 |
15,400 |
96,017 |
|
2026-05-11 |
16,390 |
370
|
+2.31%
|
16,010 |
16,670 |
15,850 |
81,376 |
|
2026-05-08 |
16,020 |
540
|
-3.26%
|
16,560 |
16,910 |
15,830 |
111,532 |
|
2026-05-07 |
16,560 |
730
|
-4.22%
|
17,290 |
17,290 |
16,210 |
110,320 |
|
2026-05-06 |
17,290 |
1,020
|
-5.57%
|
18,200 |
18,310 |
17,030 |
126,834 |
|
2026-05-04 |
18,310 |
920
|
-4.78%
|
19,430 |
19,450 |
18,190 |
81,296 |
|
2026-04-30 |
19,230 |
240
|
-1.23%
|
19,300 |
19,500 |
19,020 |
36,043 |
|
2026-04-29 |
19,470 |
160
|
+0.83%
|
19,310 |
19,660 |
19,000 |
35,984 |