성우하이텍 [015750] KOSDAQ
우량기업부
6,220 원
전일대비:
▲
10
(0.16%)
시가
6,210
고가
6,340
저가
6,070
거래량
305,009
거래대금
1,895 백만
시가총액
4,976 억
52주 최고
11,990
52주 최저
5,390
📈 주가 차트 (최근 20일)
성우하이텍
015750
120봉
💬 성우하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 6,220 | 10 | 0.16% | 6,210 | 6,340 | 6,070 | 305,009 |
| 2026-06-23 | 6,210 | -390 | -5.91% | 6,530 | 6,680 | 6,200 | 400,394 |
| 2026-06-22 | 6,600 | -200 | -2.94% | 6,720 | 6,810 | 6,480 | 292,263 |
| 2026-06-19 | 6,800 | -310 | -4.36% | 7,020 | 7,090 | 6,620 | 395,081 |
| 2026-06-18 | 7,110 | -10 | -0.14% | 7,070 | 7,250 | 6,960 | 297,641 |
| 2026-06-17 | 7,120 | -210 | -2.86% | 7,280 | 7,290 | 7,110 | 359,445 |
| 2026-06-16 | 7,330 | 150 | 2.09% | 7,750 | 7,750 | 7,210 | 882,265 |
| 2026-06-15 | 7,180 | 270 | 3.91% | 7,170 | 7,240 | 7,070 | 261,894 |
| 2026-06-12 | 6,910 | 300 | 4.54% | 6,870 | 7,150 | 6,820 | 443,757 |
| 2026-06-11 | 6,610 | 140 | 2.16% | 6,280 | 6,610 | 6,200 | 692,256 |
| 2026-06-10 | 6,470 | -190 | -2.85% | 6,540 | 6,730 | 6,310 | 409,727 |
| 2026-06-09 | 6,660 | 370 | 5.88% | 6,340 | 6,770 | 6,340 | 484,947 |
| 2026-06-08 | 6,290 | -420 | -6.26% | 6,290 | 6,480 | 6,180 | 541,615 |
| 2026-06-05 | 6,710 | -250 | -3.59% | 6,900 | 6,940 | 6,570 | 442,685 |
| 2026-06-04 | 6,960 | -60 | -0.85% | 6,880 | 7,110 | 6,830 | 439,321 |
| 2026-06-02 | 7,020 | -120 | -1.68% | 7,020 | 7,080 | 6,780 | 763,985 |
| 2026-06-01 | 7,140 | -250 | -3.38% | 7,290 | 7,320 | 7,090 | 819,595 |
| 2026-05-29 | 7,390 | -150 | -1.99% | 7,630 | 7,670 | 7,320 | 586,203 |
| 2026-05-28 | 7,540 | -160 | -2.08% | 7,800 | 7,860 | 7,300 | 600,737 |
| 2026-05-27 | 7,700 | -330 | -4.11% | 8,050 | 8,050 | 7,620 | 586,692 |