대성하이텍 [129920] KOSDAQ
벤처기업부
5,710 원
전일대비:
▼
60
(-1.04%)
시가
5,770
고가
5,890
저가
5,500
거래량
44,264
거래대금
249 백만
시가총액
928 억
52주 최고
15,350
52주 최저
3,330
📈 주가 차트 (최근 20일)
대성하이텍
129920
120봉
💬 대성하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 5,710 | -60 | -1.04% | 5,770 | 5,890 | 5,500 | 44,264 |
| 2026-08-25 | 5,770 | -90 | -1.54% | 5,860 | 6,110 | 5,440 | 58,586 |
| 2026-08-24 | 5,860 | -130 | -2.17% | 5,990 | 6,160 | 5,770 | 107,093 |
| 2026-08-21 | 5,990 | -110 | -1.80% | 6,100 | 6,110 | 5,700 | 121,670 |
| 2026-08-20 | 6,100 | 190 | 3.21% | 6,070 | 6,220 | 5,710 | 89,937 |
| 2026-08-19 | 5,910 | -230 | -3.75% | 5,920 | 6,500 | 5,820 | 276,742 |
| 2026-08-18 | 6,140 | -1,030 | -14.37% | 6,860 | 6,950 | 6,000 | 469,592 |
| 2026-08-14 | 7,170 | 600 | 9.13% | 6,570 | 7,420 | 6,440 | 269,504 |
| 2026-08-13 | 6,570 | -190 | -2.81% | 6,770 | 7,200 | 6,500 | 216,719 |
| 2026-08-12 | 6,760 | 40 | 0.60% | 6,750 | 7,190 | 6,390 | 191,051 |
| 2026-08-11 | 6,720 | 270 | 4.19% | 6,390 | 6,970 | 6,250 | 157,692 |
| 2026-08-10 | 6,450 | 350 | 5.74% | 6,120 | 6,660 | 5,880 | 243,802 |
| 2026-08-07 | 6,100 | 160 | 2.69% | 5,940 | 6,250 | 5,710 | 99,359 |
| 2026-08-06 | 5,940 | -60 | -1.00% | 6,000 | 6,390 | 5,550 | 140,315 |
| 2026-08-05 | 6,000 | 320 | 5.63% | 5,730 | 6,300 | 5,350 | 360,846 |
| 2026-08-04 | 5,680 | 735 | 14.86% | 5,250 | 5,770 | 4,850 | 190,126 |
| 2026-08-03 | 4,945 | -65 | -1.30% | 4,610 | 5,230 | 4,610 | 150,565 |
| 2026-07-31 | 5,010 | 990 | 24.63% | 4,105 | 5,140 | 4,085 | 331,504 |
| 2026-07-30 | 4,020 | 390 | 10.74% | 3,525 | 4,195 | 3,525 | 103,066 |
| 2026-07-29 | 3,630 | -185 | -4.85% | 4,045 | 4,045 | 3,415 | 284,396 |