덕산하이메탈 [077360] KOSDAQ
벤처기업부
11,700 원
전일대비:
▼
1,790
(-13.27%)
시가
13,510
고가
13,550
저가
11,500
거래량
678,490
거래대금
8,294 백만
시가총액
5,316 억
52주 최고
21,100
52주 최저
4,000
📈 주가 차트 (최근 20일)
덕산하이메탈
077360
120봉
💬 덕산하이메탈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 11,700 | -1,790 | -13.27% | 13,510 | 13,550 | 11,500 | 678,490 |
| 2026-06-22 | 13,490 | 900 | 7.15% | 12,400 | 13,980 | 12,170 | 1,189,745 |
| 2026-06-19 | 12,590 | -1,060 | -7.77% | 13,760 | 13,840 | 12,200 | 1,032,999 |
| 2026-06-18 | 13,650 | -670 | -4.68% | 14,130 | 14,250 | 13,560 | 530,051 |
| 2026-06-17 | 14,320 | -80 | -0.56% | 14,400 | 15,380 | 14,050 | 755,484 |
| 2026-06-16 | 14,400 | -280 | -1.91% | 14,750 | 15,320 | 14,230 | 602,055 |
| 2026-06-15 | 14,680 | 200 | 1.38% | 14,990 | 15,090 | 14,110 | 769,293 |
| 2026-06-12 | 14,480 | 120 | 0.84% | 14,960 | 15,700 | 14,090 | 1,140,742 |
| 2026-06-11 | 14,360 | 1,320 | 10.12% | 12,890 | 14,500 | 12,470 | 1,006,602 |
| 2026-06-10 | 13,040 | -910 | -6.52% | 13,430 | 14,530 | 12,600 | 769,905 |
| 2026-06-09 | 13,950 | 960 | 7.39% | 13,720 | 14,400 | 12,900 | 1,236,198 |
| 2026-06-08 | 12,990 | -1,510 | -10.41% | 12,500 | 13,950 | 12,410 | 1,123,075 |
| 2026-06-05 | 14,500 | -510 | -3.40% | 14,280 | 15,490 | 14,210 | 2,551,843 |
| 2026-06-04 | 15,010 | 3,460 | 29.96% | 11,780 | 15,010 | 11,780 | 2,916,861 |
| 2026-06-02 | 11,550 | -700 | -5.71% | 12,250 | 12,250 | 10,900 | 1,338,601 |
| 2026-06-01 | 12,250 | -740 | -5.70% | 13,150 | 13,460 | 11,900 | 2,372,338 |
| 2026-05-29 | 12,990 | -2,420 | -15.70% | 15,710 | 15,710 | 11,440 | 6,475,923 |
| 2026-05-28 | 15,410 | -810 | -4.99% | 16,220 | 16,370 | 14,970 | 883,036 |
| 2026-05-27 | 16,220 | -1,560 | -8.77% | 18,100 | 18,100 | 16,190 | 1,264,466 |
| 2026-05-26 | 17,780 | -1,110 | -5.88% | 18,900 | 19,270 | 17,100 | 1,778,350 |