에이치케이 [044780] KOSDAQ
벤처기업부
1,303 원
전일대비:
▲
8
(0.62%)
시가
1,303
고가
1,303
저가
1,263
거래량
9,195
거래대금
12 백만
시가총액
241 억
52주 최고
1,911
52주 최저
1,100
📈 주가 차트 (최근 20일)
에이치케이
044780
120봉
💬 에이치케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,303 | 8 | 0.62% | 1,303 | 1,303 | 1,263 | 9,195 |
| 2026-08-21 | 1,295 | -6 | -0.46% | 1,282 | 1,306 | 1,252 | 54,236 |
| 2026-08-20 | 1,301 | 7 | 0.54% | 1,305 | 1,305 | 1,262 | 46,628 |
| 2026-08-19 | 1,294 | -19 | -1.45% | 1,339 | 1,339 | 1,282 | 18,223 |
| 2026-08-18 | 1,313 | 0 | 0.00% | 1,313 | 1,347 | 1,289 | 20,116 |
| 2026-08-14 | 1,313 | 15 | 1.16% | 1,299 | 1,350 | 1,291 | 87,531 |
| 2026-08-13 | 1,298 | -13 | -0.99% | 1,312 | 1,362 | 1,293 | 55,673 |
| 2026-08-12 | 1,311 | -1 | -0.08% | 1,312 | 1,324 | 1,299 | 16,651 |
| 2026-08-11 | 1,312 | 7 | 0.54% | 1,387 | 1,387 | 1,296 | 7,612 |
| 2026-08-10 | 1,305 | 5 | 0.38% | 1,300 | 1,320 | 1,277 | 28,401 |
| 2026-08-07 | 1,300 | -40 | -2.99% | 1,333 | 1,333 | 1,274 | 27,628 |
| 2026-08-06 | 1,340 | 0 | 0.00% | 1,350 | 1,365 | 1,307 | 3,769 |
| 2026-08-05 | 1,340 | -35 | -2.55% | 1,375 | 1,384 | 1,340 | 55,872 |
| 2026-08-04 | 1,375 | 5 | 0.36% | 1,355 | 1,380 | 1,350 | 7,783 |
| 2026-08-03 | 1,370 | 79 | 6.12% | 1,300 | 1,372 | 1,290 | 57,835 |
| 2026-07-31 | 1,291 | -20 | -1.53% | 1,305 | 1,316 | 1,267 | 17,156 |
| 2026-07-30 | 1,311 | 62 | 4.96% | 1,280 | 1,315 | 1,241 | 54,943 |
| 2026-07-29 | 1,249 | -42 | -3.25% | 1,275 | 1,314 | 1,249 | 87,920 |
| 2026-07-28 | 1,291 | -14 | -1.07% | 1,310 | 1,310 | 1,276 | 37,318 |
| 2026-07-27 | 1,305 | 7 | 0.54% | 1,290 | 1,313 | 1,289 | 18,945 |