하이스틸 [071090] KOSPI
3,160 원
전일대비:
▼
70
(-2.17%)
시가
3,190
고가
3,230
저가
3,080
거래량
212,007
거래대금
660 백만
시가총액
638 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3,160 | -70 | -2.17% | 3,190 | 3,230 | 3,080 | 212,007 |
| 2026-10-22 | 3,230 | -75 | -2.27% | 3,305 | 3,320 | 3,205 | 154,882 |
| 2026-10-21 | 3,305 | -10 | -0.30% | 3,330 | 3,370 | 3,260 | 195,630 |
| 2026-10-20 | 3,315 | -245 | -6.88% | 3,510 | 3,535 | 3,255 | 467,691 |
| 2026-10-19 | 3,560 | 150 | 4.40% | 3,335 | 3,665 | 3,325 | 1,284,963 |
| 2026-10-16 | 3,410 | 170 | 5.25% | 3,270 | 3,460 | 3,270 | 444,784 |
| 2026-10-15 | 3,240 | -140 | -4.14% | 3,310 | 3,420 | 3,065 | 462,322 |
| 2026-10-14 | 3,380 | 100 | 3.05% | 3,435 | 3,720 | 3,330 | 4,180,094 |
| 2026-10-13 | 3,280 | 40 | 1.23% | 3,145 | 3,295 | 3,140 | 317,318 |
| 2026-10-12 | 3,240 | -160 | -4.71% | 3,325 | 3,370 | 3,240 | 303,445 |
| 2026-10-08 | 3,400 | -55 | -1.59% | 3,455 | 3,460 | 3,360 | 201,582 |
| 2026-10-07 | 3,455 | -55 | -1.57% | 3,485 | 3,565 | 3,450 | 396,073 |
| 2026-10-06 | 3,510 | 65 | 1.89% | 3,485 | 3,675 | 3,465 | 1,071,367 |
| 2026-10-02 | 3,445 | -180 | -4.97% | 3,550 | 3,610 | 3,410 | 811,347 |
| 2026-10-01 | 3,625 | -295 | -7.53% | 4,100 | 4,270 | 3,500 | 3,606,654 |
| 2026-09-30 | 3,920 | 625 | 18.97% | 3,600 | 3,995 | 3,450 | 10,140,631 |
| 2026-09-29 | 3,295 | -115 | -3.37% | 3,380 | 3,395 | 3,250 | 221,384 |
| 2026-09-28 | 3,410 | 0 | 0.00% | 3,380 | 3,470 | 3,325 | 430,198 |
| 2026-09-23 | 3,410 | -120 | -3.40% | 3,450 | 3,455 | 3,345 | 615,929 |
| 2026-09-22 | 3,530 | 260 | 7.95% | 3,235 | 3,785 | 3,225 | 6,382,775 |