하이퍼코퍼레이션 [065650] KOSDAQ
중견기업부
1,951 원
전일대비:
▼
109
(-5.29%)
시가
2,075
고가
2,080
저가
1,941
거래량
317,256
거래대금
625 백만
시가총액
214 억
52주 최고
3,680
52주 최저
0
📈 주가 차트 (최근 20일)
하이퍼코퍼레이션
065650
120봉
💬 하이퍼코퍼레이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,951 | -109 | -5.29% | 2,075 | 2,080 | 1,941 | 317,256 |
| 2026-10-20 | 2,060 | -400 | -16.26% | 2,515 | 2,520 | 2,030 | 375,760 |
| 2026-10-19 | 2,460 | 0 | 0.00% | 2,300 | 2,585 | 2,220 | 677,472 |
| 2026-10-16 | 2,460 | -805 | -24.66% | 3,365 | 3,490 | 2,360 | 2,860,419 |
| 2026-10-15 | 3,265 | 750 | 29.82% | 3,265 | 3,265 | 3,005 | 481,803 |
| 2026-10-14 | 2,515 | 578 | 29.84% | 2,515 | 2,515 | 2,515 | 61,299 |
| 2026-10-13 | 1,937 | 447 | 30.00% | 1,487 | 1,937 | 1,475 | 1,434,445 |
| 2026-10-12 | 1,490 | -55 | -3.56% | 1,499 | 1,504 | 1,450 | 24,710 |
| 2026-10-08 | 1,545 | 71 | 4.82% | 1,463 | 1,553 | 1,463 | 30,505 |
| 2026-10-07 | 1,474 | 101 | 7.36% | 1,373 | 1,474 | 1,361 | 45,519 |
| 2026-10-06 | 1,373 | 36 | 2.69% | 1,337 | 1,373 | 1,307 | 31,461 |
| 2026-10-02 | 1,337 | -13 | -0.96% | 1,398 | 1,483 | 1,335 | 60,005 |
| 2026-10-01 | 1,350 | -45 | -3.23% | 1,401 | 1,409 | 1,326 | 16,315 |
| 2026-09-30 | 1,395 | -85 | -5.74% | 1,469 | 1,545 | 1,395 | 23,930 |
| 2026-09-29 | 1,480 | 45 | 3.14% | 1,435 | 1,543 | 1,426 | 23,783 |
| 2026-09-28 | 1,435 | 18 | 1.27% | 1,417 | 1,459 | 1,417 | 14,866 |
| 2026-09-23 | 1,417 | 17 | 1.21% | 1,420 | 1,442 | 1,400 | 17,043 |
| 2026-09-22 | 1,400 | -95 | -6.35% | 1,496 | 1,584 | 1,400 | 14,269 |
| 2026-09-21 | 1,495 | 4 | 0.27% | 1,502 | 1,555 | 1,488 | 14,914 |
| 2026-09-18 | 1,491 | 53 | 3.69% | 1,463 | 1,550 | 1,456 | 14,559 |