해성옵틱스 [076610] KOSDAQ
벤처기업부
1,411 원
전일대비:
▼
13
(-0.91%)
시가
1,424
고가
1,441
저가
1,343
거래량
645,663
거래대금
888 백만
시가총액
836 억
52주 최고
2,930
52주 최저
485
📈 주가 차트 (최근 20일)
해성옵틱스
076610
120봉
💬 해성옵틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,411 | -13 | -0.91% | 1,424 | 1,441 | 1,343 | 645,663 |
| 2026-08-24 | 1,424 | -48 | -3.26% | 1,480 | 1,510 | 1,379 | 1,181,380 |
| 2026-08-21 | 1,472 | 1 | 0.07% | 1,450 | 1,583 | 1,420 | 2,009,689 |
| 2026-08-20 | 1,471 | -74 | -4.79% | 1,565 | 1,629 | 1,471 | 1,644,612 |
| 2026-08-19 | 1,545 | 130 | 9.19% | 1,322 | 1,735 | 1,322 | 6,895,839 |
| 2026-08-18 | 1,415 | 87 | 6.55% | 1,370 | 1,549 | 1,298 | 5,743,344 |
| 2026-08-14 | 1,328 | -26 | -1.92% | 1,400 | 1,445 | 1,310 | 2,471,814 |
| 2026-08-13 | 1,354 | 14 | 1.04% | 1,351 | 1,399 | 1,303 | 1,851,779 |
| 2026-08-12 | 1,340 | -1 | -0.07% | 1,380 | 1,396 | 1,251 | 2,417,428 |
| 2026-08-11 | 1,341 | -35 | -2.54% | 1,386 | 1,512 | 1,293 | 9,386,379 |
| 2026-08-10 | 1,376 | 317 | 29.93% | 1,100 | 1,376 | 1,080 | 7,529,314 |
| 2026-08-07 | 1,059 | -41 | -3.73% | 1,109 | 1,125 | 1,041 | 560,749 |
| 2026-08-06 | 1,100 | -60 | -5.17% | 1,160 | 1,200 | 1,099 | 1,109,833 |
| 2026-08-05 | 1,160 | 55 | 4.98% | 1,142 | 1,169 | 1,105 | 1,726,532 |
| 2026-08-04 | 1,105 | 87 | 8.55% | 995 | 1,155 | 995 | 3,676,131 |
| 2026-08-03 | 1,018 | 20 | 2.00% | 1,003 | 1,050 | 977 | 770,256 |
| 2026-07-31 | 998 | 56 | 5.94% | 995 | 1,009 | 970 | 782,516 |
| 2026-07-30 | 942 | -34 | -3.48% | 958 | 999 | 938 | 602,637 |
| 2026-07-29 | 976 | -87 | -8.18% | 1,075 | 1,099 | 954 | 1,144,196 |
| 2026-07-28 | 1,063 | -87 | -7.57% | 1,140 | 1,140 | 1,016 | 920,666 |