현대리바트 [079430] KOSPI
5,170 원
전일대비:
▼
160
(-3.00%)
시가
5,200
고가
5,310
저가
5,170
거래량
23,065
거래대금
120 백만
시가총액
1,040 억
52주 최고
9,300
52주 최저
5,100
📈 주가 차트 (최근 20일)
현대리바트
079430
120봉
💬 현대리바트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5,170 | -160 | -3.00% | 5,200 | 5,310 | 5,170 | 23,065 |
| 2026-10-23 | 5,330 | -10 | -0.19% | 5,340 | 5,340 | 5,240 | 10,402 |
| 2026-10-22 | 5,340 | -30 | -0.56% | 5,330 | 5,380 | 5,290 | 22,258 |
| 2026-10-21 | 5,370 | -190 | -3.42% | 5,570 | 5,570 | 5,340 | 37,480 |
| 2026-10-20 | 5,560 | -70 | -1.24% | 5,530 | 5,630 | 5,490 | 8,160 |
| 2026-10-19 | 5,630 | 150 | 2.74% | 5,460 | 5,630 | 5,440 | 6,305 |
| 2026-10-16 | 5,480 | 90 | 1.67% | 5,340 | 5,580 | 5,340 | 20,700 |
| 2026-10-15 | 5,390 | -100 | -1.82% | 5,320 | 5,420 | 5,230 | 22,518 |
| 2026-10-14 | 5,490 | 100 | 1.86% | 5,390 | 5,750 | 5,390 | 20,701 |
| 2026-10-13 | 5,390 | -60 | -1.10% | 5,500 | 5,500 | 5,310 | 21,806 |
| 2026-10-12 | 5,450 | -120 | -2.15% | 5,570 | 5,600 | 5,450 | 9,430 |
| 2026-10-08 | 5,570 | 0 | 0.00% | 5,550 | 5,630 | 5,520 | 8,937 |
| 2026-10-07 | 5,570 | -30 | -0.54% | 5,600 | 5,650 | 5,550 | 9,540 |
| 2026-10-06 | 5,600 | -10 | -0.18% | 5,660 | 5,660 | 5,550 | 15,667 |
| 2026-10-02 | 5,610 | 50 | 0.90% | 5,630 | 5,660 | 5,550 | 12,188 |
| 2026-10-01 | 5,560 | 60 | 1.09% | 5,590 | 5,600 | 5,520 | 6,396 |
| 2026-09-30 | 5,500 | -100 | -1.79% | 5,690 | 5,690 | 5,490 | 23,938 |
| 2026-09-29 | 5,600 | -10 | -0.18% | 5,620 | 5,680 | 5,570 | 3,833 |
| 2026-09-28 | 5,610 | 10 | 0.18% | 5,670 | 5,670 | 5,550 | 5,332 |
| 2026-09-23 | 5,600 | -40 | -0.71% | 5,650 | 5,700 | 5,600 | 13,015 |