하이텍팜(106190)
2026-04-17 15:30 기준
- 현재가
-
19,840
- 전일대비
-
90
- 등락률(%)
- +0.46%
-
시가
-
19,750
-
고가
-
20,050
-
저가
-
19,150
-
거래량
-
68,279
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-04-17 |
19,840 |
90
|
+0.46%
|
19,750 |
20,050 |
19,150 |
68,279 |
|
2026-04-16 |
19,750 |
270
|
+1.39%
|
19,460 |
20,450 |
19,270 |
57,606 |
|
2026-04-15 |
19,480 |
1,120
|
-5.44%
|
20,700 |
21,250 |
18,920 |
245,118 |
|
2026-04-14 |
20,600 |
1,110
|
+5.70%
|
19,720 |
20,750 |
19,460 |
73,401 |
|
2026-04-13 |
19,490 |
20
|
+0.10%
|
19,460 |
19,750 |
18,850 |
42,835 |
|
2026-04-10 |
19,470 |
60
|
-0.31%
|
19,530 |
19,850 |
19,100 |
36,488 |
|
2026-04-09 |
19,530 |
920
|
-4.50%
|
20,400 |
20,400 |
18,840 |
81,503 |
|
2026-04-08 |
20,450 |
770
|
+3.91%
|
19,680 |
20,450 |
19,300 |
70,798 |
|
2026-04-07 |
19,680 |
140
|
+0.72%
|
19,460 |
20,600 |
18,360 |
64,472 |
|
2026-04-06 |
19,540 |
60
|
-0.31%
|
19,600 |
19,680 |
19,050 |
54,113 |
|
2026-04-03 |
19,600 |
500
|
-2.49%
|
20,250 |
20,550 |
19,240 |
61,477 |
|
2026-04-02 |
20,100 |
250
|
-1.23%
|
20,600 |
20,650 |
19,540 |
83,481 |
|
2026-04-01 |
20,350 |
1,350
|
-6.22%
|
21,700 |
21,800 |
18,750 |
413,221 |
|
2026-03-31 |
21,700 |
600
|
-2.69%
|
21,700 |
22,000 |
20,650 |
118,551 |
|
2026-03-30 |
22,300 |
2,700
|
-10.80%
|
24,500 |
24,500 |
22,050 |
171,784 |