하이스틸 [071090] KOSPI
2,980 원
전일대비:
▼
40
(-1.32%)
시가
3,000
고가
3,005
저가
2,905
거래량
110,918
거래대금
325 백만
시가총액
602 억
52주 최고
5,680
52주 최저
2,355
📈 주가 차트 (최근 20일)
하이스틸
071090
120봉
💬 하이스틸 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,980 | -40 | -1.32% | 3,000 | 3,005 | 2,905 | 110,918 |
| 2026-08-20 | 3,020 | 60 | 2.03% | 2,990 | 3,075 | 2,950 | 137,747 |
| 2026-08-19 | 2,960 | -65 | -2.15% | 2,970 | 3,025 | 2,915 | 76,026 |
| 2026-08-18 | 3,025 | -120 | -3.82% | 3,145 | 3,170 | 3,000 | 129,849 |
| 2026-08-14 | 3,145 | 25 | 0.80% | 3,135 | 3,200 | 3,110 | 75,962 |
| 2026-08-13 | 3,120 | -30 | -0.95% | 3,175 | 3,195 | 3,115 | 142,072 |
| 2026-08-12 | 3,150 | 0 | 0.00% | 3,160 | 3,220 | 3,110 | 124,564 |
| 2026-08-11 | 3,150 | 5 | 0.16% | 3,145 | 3,235 | 3,120 | 225,252 |
| 2026-08-10 | 3,145 | 130 | 4.31% | 2,985 | 3,220 | 2,985 | 470,187 |
| 2026-08-07 | 3,015 | -25 | -0.82% | 3,040 | 3,350 | 2,940 | 3,129,034 |
| 2026-08-06 | 3,040 | -50 | -1.62% | 3,090 | 3,110 | 3,020 | 50,940 |
| 2026-08-05 | 3,090 | 145 | 4.92% | 2,950 | 3,110 | 2,950 | 132,074 |
| 2026-08-04 | 2,945 | 125 | 4.43% | 2,825 | 2,950 | 2,825 | 70,731 |
| 2026-08-03 | 2,820 | 10 | 0.36% | 2,785 | 2,920 | 2,770 | 61,612 |
| 2026-07-31 | 2,810 | 190 | 7.25% | 2,680 | 2,810 | 2,650 | 41,915 |
| 2026-07-30 | 2,620 | 10 | 0.38% | 2,355 | 2,785 | 2,355 | 90,017 |
| 2026-07-29 | 2,610 | -190 | -6.79% | 2,775 | 2,835 | 2,500 | 274,689 |
| 2026-07-28 | 2,800 | -125 | -4.27% | 2,900 | 2,930 | 2,770 | 122,486 |
| 2026-07-27 | 2,925 | -15 | -0.51% | 3,025 | 3,025 | 2,920 | 62,984 |
| 2026-07-24 | 2,940 | -90 | -2.97% | 3,005 | 3,085 | 2,910 | 67,989 |