에이치와이티씨 [148930] KOSDAQ
중견기업부
3,395 원
전일대비:
▼
25
(-0.73%)
시가
3,405
고가
3,410
저가
3,270
거래량
7,239
거래대금
24 백만
시가총액
345 억
52주 최고
3,920
52주 최저
2,250
📈 주가 차트 (최근 20일)
에이치와이티씨
148930
120봉
💬 에이치와이티씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,395 | -25 | -0.73% | 3,405 | 3,410 | 3,270 | 7,239 |
| 2026-08-24 | 3,420 | 40 | 1.18% | 3,380 | 3,435 | 3,360 | 17,017 |
| 2026-08-21 | 3,380 | 85 | 2.58% | 3,335 | 3,395 | 3,290 | 18,132 |
| 2026-08-20 | 3,295 | 125 | 3.94% | 3,240 | 3,390 | 3,200 | 14,347 |
| 2026-08-19 | 3,170 | -115 | -3.50% | 3,190 | 3,240 | 3,155 | 6,580 |
| 2026-08-18 | 3,285 | -5 | -0.15% | 3,290 | 3,455 | 3,250 | 4,748 |
| 2026-08-14 | 3,290 | -80 | -2.37% | 3,390 | 3,405 | 3,225 | 7,641 |
| 2026-08-13 | 3,370 | -30 | -0.88% | 3,425 | 3,430 | 3,270 | 5,069 |
| 2026-08-12 | 3,400 | 75 | 2.26% | 3,325 | 3,410 | 3,300 | 5,420 |
| 2026-08-11 | 3,325 | -55 | -1.63% | 3,380 | 3,400 | 3,300 | 5,079 |
| 2026-08-10 | 3,380 | -45 | -1.31% | 3,445 | 3,450 | 3,365 | 3,164 |
| 2026-08-07 | 3,425 | 70 | 2.09% | 3,375 | 3,455 | 3,345 | 39,910 |
| 2026-08-06 | 3,355 | 25 | 0.75% | 3,350 | 3,410 | 3,265 | 29,046 |
| 2026-08-05 | 3,330 | 65 | 1.99% | 3,300 | 3,355 | 3,240 | 40,877 |
| 2026-08-04 | 3,265 | 45 | 1.40% | 3,220 | 3,270 | 3,195 | 17,812 |
| 2026-08-03 | 3,220 | 45 | 1.42% | 3,125 | 3,260 | 3,065 | 22,437 |
| 2026-07-31 | 3,175 | 125 | 4.10% | 3,230 | 3,235 | 3,085 | 16,010 |
| 2026-07-30 | 3,050 | -40 | -1.29% | 3,230 | 3,230 | 3,020 | 8,191 |
| 2026-07-29 | 3,090 | -265 | -7.90% | 3,185 | 3,340 | 3,070 | 44,597 |
| 2026-07-28 | 3,355 | -80 | -2.33% | 3,430 | 3,430 | 3,310 | 22,557 |