DB하이텍 [000990] KOSPI
89,700 원
전일대비:
▼
7,200
(-7.43%)
시가
93,900
고가
94,800
저가
88,500
거래량
613,862
거래대금
55,212 백만
시가총액
39,024 억
52주 최고
230,500
52주 최저
42,600
📈 주가 차트 (최근 20일)
DB하이텍
000990
120봉
💬 DB하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 89,700 | -7,200 | -7.43% | 93,900 | 94,800 | 88,500 | 613,862 |
| 2026-08-20 | 96,900 | 3,300 | 3.53% | 95,300 | 97,400 | 93,100 | 235,828 |
| 2026-08-19 | 93,600 | -4,000 | -4.10% | 92,100 | 98,400 | 90,200 | 418,894 |
| 2026-08-18 | 97,600 | -5,200 | -5.06% | 103,400 | 103,400 | 96,900 | 371,165 |
| 2026-08-14 | 102,800 | 3,100 | 3.11% | 101,500 | 103,000 | 97,900 | 322,120 |
| 2026-08-13 | 99,700 | 4,600 | 4.84% | 101,000 | 104,000 | 98,700 | 448,154 |
| 2026-08-12 | 95,100 | 1,900 | 2.04% | 94,200 | 96,800 | 90,900 | 292,264 |
| 2026-08-11 | 93,200 | 1,300 | 1.41% | 90,300 | 94,500 | 88,500 | 251,142 |
| 2026-08-10 | 91,900 | 7,800 | 9.27% | 85,900 | 92,800 | 85,300 | 404,166 |
| 2026-08-07 | 84,100 | -4,500 | -5.08% | 90,400 | 91,600 | 81,900 | 364,342 |
| 2026-08-06 | 88,600 | -1,400 | -1.56% | 88,800 | 91,900 | 84,000 | 619,866 |
| 2026-08-05 | 90,000 | 5,000 | 5.88% | 96,900 | 96,900 | 89,100 | 655,375 |
| 2026-08-04 | 85,000 | 4,100 | 5.07% | 82,300 | 85,400 | 78,800 | 470,438 |
| 2026-08-03 | 80,900 | -2,200 | -2.65% | 80,300 | 83,400 | 78,100 | 289,455 |
| 2026-07-31 | 83,100 | 11,900 | 16.71% | 80,000 | 83,700 | 77,500 | 849,510 |
| 2026-07-30 | 71,200 | -3,700 | -4.94% | 73,100 | 75,900 | 69,000 | 604,463 |
| 2026-07-29 | 74,900 | -9,900 | -11.67% | 84,900 | 86,900 | 68,900 | 755,663 |
| 2026-07-28 | 84,800 | -13,900 | -14.08% | 92,900 | 93,900 | 83,500 | 496,626 |
| 2026-07-27 | 98,700 | -1,300 | -1.30% | 100,100 | 102,300 | 96,100 | 232,838 |
| 2026-07-24 | 100,000 | -10,100 | -9.17% | 106,600 | 107,900 | 99,500 | 293,766 |