현대에이치티 [039010] KOSDAQ
우량기업부
7,440 원
전일대비:
▲
280
(3.91%)
시가
7,160
고가
7,610
저가
7,030
거래량
50,725
거래대금
376 백만
시가총액
642 억
52주 최고
12,450
52주 최저
5,550
📈 주가 차트 (최근 20일)
현대에이치티
039010
120봉
💬 현대에이치티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 7,440 | 280 | 3.91% | 7,160 | 7,610 | 7,030 | 50,725 |
| 2026-08-21 | 7,160 | -140 | -1.92% | 7,200 | 7,430 | 7,050 | 54,985 |
| 2026-08-20 | 7,300 | 130 | 1.81% | 7,170 | 7,490 | 6,980 | 53,149 |
| 2026-08-19 | 7,170 | -820 | -10.26% | 7,980 | 7,980 | 7,030 | 103,389 |
| 2026-08-18 | 7,990 | 520 | 6.96% | 7,510 | 8,370 | 7,340 | 232,586 |
| 2026-08-14 | 7,470 | -340 | -4.35% | 7,780 | 7,860 | 7,200 | 95,976 |
| 2026-08-13 | 7,810 | -180 | -2.25% | 7,900 | 8,090 | 7,700 | 81,259 |
| 2026-08-12 | 7,990 | -90 | -1.11% | 8,180 | 8,240 | 7,800 | 87,304 |
| 2026-08-11 | 8,080 | -70 | -0.86% | 8,070 | 8,170 | 7,740 | 87,694 |
| 2026-08-10 | 8,150 | 30 | 0.37% | 8,100 | 8,180 | 7,470 | 125,888 |
| 2026-08-07 | 8,120 | 340 | 4.37% | 7,800 | 8,420 | 7,750 | 139,747 |
| 2026-08-06 | 7,780 | 420 | 5.71% | 7,450 | 7,820 | 7,300 | 82,769 |
| 2026-08-05 | 7,360 | 470 | 6.82% | 7,050 | 7,450 | 6,980 | 72,456 |
| 2026-08-04 | 6,890 | 140 | 2.07% | 6,820 | 6,930 | 6,520 | 46,414 |
| 2026-08-03 | 6,750 | 670 | 11.02% | 6,080 | 6,890 | 6,080 | 105,684 |
| 2026-07-31 | 6,080 | 240 | 4.11% | 5,860 | 6,120 | 5,860 | 52,285 |
| 2026-07-30 | 5,840 | -80 | -1.35% | 5,750 | 6,050 | 5,600 | 104,420 |
| 2026-07-29 | 5,920 | -250 | -4.05% | 6,280 | 6,280 | 5,550 | 65,933 |
| 2026-07-28 | 6,170 | -210 | -3.29% | 6,190 | 6,490 | 6,000 | 31,001 |
| 2026-07-27 | 6,380 | -40 | -0.62% | 6,440 | 6,660 | 6,270 | 96,284 |