하이텍팜(106190)
2026-08-19 15:30 기준
- 현재가
-
12,250
- 전일대비
-
860
- 등락률(%)
- -6.56%
-
시가
-
13,110
-
고가
-
13,110
-
저가
-
12,070
-
거래량
-
44,415
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-08-19 |
12,250 |
860
|
-6.56%
|
13,110 |
13,110 |
12,070 |
44,415 |
|
2026-08-18 |
13,110 |
1,360
|
+11.57%
|
12,350 |
13,520 |
12,350 |
95,848 |
|
2026-08-14 |
11,750 |
300
|
+2.62%
|
11,300 |
11,870 |
11,300 |
22,763 |
|
2026-08-13 |
11,450 |
90
|
+0.79%
|
11,580 |
11,580 |
11,200 |
32,156 |
|
2026-08-12 |
11,360 |
160
|
-1.39%
|
11,520 |
11,580 |
11,280 |
15,274 |
|
2026-08-11 |
11,520 |
360
|
-3.03%
|
11,880 |
11,950 |
11,460 |
9,744 |
|
2026-08-10 |
11,880 |
510
|
+4.49%
|
11,700 |
11,920 |
11,520 |
18,167 |
|
2026-08-07 |
11,370 |
330
|
+2.99%
|
11,260 |
11,420 |
11,020 |
11,167 |
|
2026-08-06 |
11,040 |
20
|
-0.18%
|
11,060 |
11,310 |
10,920 |
24,908 |
|
2026-08-05 |
11,060 |
210
|
+1.94%
|
10,850 |
11,350 |
10,850 |
17,508 |
|
2026-08-04 |
10,850 |
380
|
+3.63%
|
10,470 |
10,980 |
10,440 |
10,917 |
|
2026-08-03 |
10,470 |
210
|
-1.97%
|
10,390 |
10,940 |
10,300 |
15,302 |
|
2026-07-31 |
10,680 |
340
|
+3.29%
|
10,380 |
10,810 |
10,150 |
7,519 |
|
2026-07-30 |
10,340 |
380
|
+3.82%
|
9,770 |
10,550 |
9,770 |
28,061 |
|
2026-07-29 |
9,960 |
280
|
-2.73%
|
10,100 |
10,510 |
9,580 |
61,794 |