하이로닉 [149980] KOSDAQ
중견기업부
5,090 원
전일대비:
▲
90
(1.80%)
시가
5,080
고가
5,140
저가
4,890
거래량
14,752
거래대금
74 백만
시가총액
875 억
52주 최고
9,510
52주 최저
0
📈 주가 차트 (최근 20일)
하이로닉
149980
120봉
💬 하이로닉 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 5,090 | 90 | 1.80% | 5,080 | 5,140 | 4,890 | 14,752 |
| 2026-08-25 | 5,000 | 50 | 1.01% | 4,950 | 5,000 | 4,830 | 5,338 |
| 2026-08-24 | 4,950 | -20 | -0.40% | 4,930 | 5,080 | 4,865 | 21,211 |
| 2026-08-21 | 4,970 | 10 | 0.20% | 4,960 | 5,080 | 4,615 | 38,042 |
| 2026-08-20 | 4,960 | 30 | 0.61% | 5,080 | 5,180 | 4,930 | 23,835 |
| 2026-08-19 | 4,930 | -170 | -3.33% | 5,090 | 5,090 | 4,850 | 18,515 |
| 2026-08-18 | 5,100 | -400 | -7.27% | 5,400 | 5,400 | 5,020 | 48,293 |
| 2026-08-14 | 5,500 | -50 | -0.90% | 5,450 | 5,500 | 5,220 | 26,148 |
| 2026-08-13 | 5,550 | 50 | 0.91% | 5,460 | 5,590 | 5,200 | 25,827 |
| 2026-08-12 | 5,500 | 250 | 4.76% | 5,210 | 5,530 | 5,130 | 22,738 |
| 2026-08-11 | 5,250 | 0 | 0.00% | 5,240 | 5,350 | 5,180 | 12,467 |
| 2026-08-10 | 5,250 | -90 | -1.69% | 5,350 | 5,390 | 5,180 | 24,725 |
| 2026-08-07 | 5,340 | 500 | 10.33% | 4,840 | 5,350 | 4,840 | 51,427 |
| 2026-08-06 | 4,840 | -105 | -2.12% | 4,945 | 5,060 | 4,745 | 71,417 |
| 2026-08-05 | 4,945 | -25 | -0.50% | 5,020 | 5,160 | 4,900 | 21,583 |
| 2026-08-04 | 4,970 | 145 | 3.01% | 4,665 | 4,995 | 4,665 | 18,953 |
| 2026-08-03 | 4,825 | 50 | 1.05% | 4,760 | 4,990 | 4,695 | 14,070 |
| 2026-07-31 | 4,775 | 100 | 2.14% | 4,720 | 4,810 | 4,630 | 19,505 |
| 2026-07-30 | 4,675 | 145 | 3.20% | 4,465 | 4,690 | 4,430 | 16,088 |
| 2026-07-29 | 4,530 | -255 | -5.33% | 4,785 | 4,855 | 4,305 | 25,239 |