하이퍼코퍼레이션 [065650] KOSDAQ
중견기업부
1,656 원
전일대비:
▼
28
(-1.66%)
시가
1,718
고가
1,718
저가
1,635
거래량
7,970
거래대금
13 백만
시가총액
181 억
52주 최고
4,980
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,656 | -28 | -1.66% | 1,718 | 1,718 | 1,635 | 7,970 |
| 2026-08-20 | 1,684 | -5 | -0.30% | 1,690 | 1,777 | 1,652 | 14,930 |
| 2026-08-19 | 1,689 | -103 | -5.75% | 1,701 | 1,774 | 1,630 | 16,399 |
| 2026-08-18 | 1,792 | 40 | 2.28% | 1,752 | 1,900 | 1,686 | 20,067 |
| 2026-08-14 | 1,752 | -64 | -3.52% | 1,814 | 1,859 | 1,750 | 22,470 |
| 2026-08-13 | 1,816 | 77 | 4.43% | 1,741 | 1,826 | 1,722 | 21,518 |
| 2026-08-12 | 1,739 | 34 | 1.99% | 1,705 | 1,740 | 1,704 | 16,407 |
| 2026-08-11 | 1,705 | -73 | -4.11% | 1,778 | 1,778 | 1,700 | 16,540 |
| 2026-08-10 | 1,778 | 65 | 3.79% | 1,713 | 1,807 | 1,685 | 9,694 |
| 2026-08-07 | 1,713 | -82 | -4.57% | 1,795 | 1,795 | 1,710 | 5,823 |
| 2026-08-06 | 1,795 | -24 | -1.32% | 1,822 | 1,878 | 1,765 | 9,052 |
| 2026-08-05 | 1,819 | 52 | 2.94% | 1,767 | 1,820 | 1,765 | 5,683 |
| 2026-08-04 | 1,767 | -13 | -0.73% | 1,780 | 1,780 | 1,676 | 14,845 |
| 2026-08-03 | 1,780 | 175 | 10.90% | 1,766 | 1,820 | 1,686 | 3,421 |
| 2026-07-31 | 1,605 | 129 | 8.74% | 1,550 | 1,692 | 1,550 | 14,179 |
| 2026-07-30 | 1,476 | -106 | -6.70% | 1,582 | 1,675 | 1,434 | 43,401 |
| 2026-07-29 | 1,582 | -269 | -14.53% | 1,851 | 1,863 | 1,466 | 35,145 |
| 2026-07-28 | 1,851 | -119 | -6.04% | 1,931 | 1,970 | 1,800 | 6,846 |
| 2026-07-27 | 1,970 | -30 | -1.50% | 2,000 | 2,015 | 1,926 | 7,130 |
| 2026-07-24 | 2,000 | -40 | -1.96% | 1,997 | 2,025 | 1,993 | 3,096 |