해성산업 [034810] KOSDAQ
중견기업부
6,030 원
전일대비:
▼
90
(-1.47%)
시가
6,120
고가
6,140
저가
6,000
거래량
27,559
거래대금
167 백만
시가총액
1,904 억
52주 최고
9,090
52주 최저
5,350
📈 주가 차트 (최근 20일)
해성산업
034810
120봉
💬 해성산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,030 | -90 | -1.47% | 6,120 | 6,140 | 6,000 | 27,559 |
| 2026-08-25 | 6,120 | 50 | 0.82% | 6,050 | 6,140 | 5,950 | 21,132 |
| 2026-08-24 | 6,070 | 210 | 3.58% | 5,860 | 6,070 | 5,830 | 21,848 |
| 2026-08-21 | 5,860 | -80 | -1.35% | 5,930 | 5,930 | 5,680 | 43,620 |
| 2026-08-20 | 5,940 | 40 | 0.68% | 5,900 | 6,030 | 5,880 | 52,582 |
| 2026-08-19 | 5,900 | -360 | -5.75% | 6,260 | 6,270 | 5,770 | 127,850 |
| 2026-08-18 | 6,260 | -200 | -3.10% | 6,470 | 6,470 | 6,110 | 70,541 |
| 2026-08-14 | 6,460 | 360 | 5.90% | 6,100 | 6,700 | 6,100 | 83,837 |
| 2026-08-13 | 6,100 | -230 | -3.63% | 6,340 | 6,390 | 6,100 | 61,188 |
| 2026-08-12 | 6,330 | -90 | -1.40% | 6,460 | 6,480 | 6,270 | 49,151 |
| 2026-08-11 | 6,420 | 0 | 0.00% | 6,420 | 6,520 | 6,360 | 25,773 |
| 2026-08-10 | 6,420 | 60 | 0.94% | 6,350 | 6,460 | 6,320 | 17,462 |
| 2026-08-07 | 6,360 | -10 | -0.16% | 6,370 | 6,460 | 6,290 | 27,175 |
| 2026-08-06 | 6,370 | -120 | -1.85% | 6,450 | 6,490 | 6,310 | 27,396 |
| 2026-08-05 | 6,490 | 50 | 0.78% | 6,470 | 6,750 | 6,400 | 58,030 |
| 2026-08-04 | 6,440 | 50 | 0.78% | 6,390 | 6,520 | 6,390 | 34,181 |
| 2026-08-03 | 6,390 | 80 | 1.27% | 6,310 | 6,565 | 6,240 | 59,663 |
| 2026-07-31 | 6,310 | 560 | 9.74% | 5,840 | 6,720 | 5,780 | 254,285 |
| 2026-07-30 | 5,750 | -20 | -0.35% | 5,770 | 5,950 | 5,660 | 18,662 |
| 2026-07-29 | 5,770 | -230 | -3.83% | 6,020 | 6,090 | 5,520 | 34,633 |