에이치브이엠 [295310] KOSDAQ
기술성장기업부
44,750 원
전일대비:
▼
3,350
(-6.96%)
시가
46,700
고가
46,700
저가
44,500
거래량
100,582
거래대금
4,534 백만
시가총액
5,464 억
52주 최고
144,000
52주 최저
21,950
📈 주가 차트 (최근 20일)
에이치브이엠
295310
120봉
💬 에이치브이엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 44,750 | -3,350 | -6.96% | 46,700 | 46,700 | 44,500 | 100,582 |
| 2026-08-20 | 48,100 | 850 | 1.80% | 47,500 | 49,150 | 47,450 | 64,706 |
| 2026-08-19 | 47,250 | -1,600 | -3.28% | 47,000 | 48,600 | 46,650 | 107,559 |
| 2026-08-18 | 48,850 | -4,950 | -9.20% | 53,000 | 53,200 | 48,500 | 152,456 |
| 2026-08-14 | 53,800 | 300 | 0.56% | 52,400 | 56,600 | 51,000 | 158,662 |
| 2026-08-13 | 53,500 | -1,700 | -3.08% | 56,200 | 57,600 | 53,100 | 146,226 |
| 2026-08-12 | 55,200 | 900 | 1.66% | 53,000 | 56,300 | 50,300 | 189,555 |
| 2026-08-11 | 54,300 | -600 | -1.09% | 54,100 | 57,400 | 52,400 | 225,329 |
| 2026-08-10 | 54,900 | 4,700 | 9.36% | 57,100 | 57,900 | 53,800 | 266,794 |
| 2026-08-07 | 50,200 | 6,350 | 14.48% | 45,150 | 52,000 | 45,150 | 448,125 |
| 2026-08-06 | 43,850 | 550 | 1.27% | 42,900 | 45,650 | 42,050 | 136,273 |
| 2026-08-05 | 43,300 | -2,200 | -4.84% | 46,600 | 46,600 | 43,100 | 203,359 |
| 2026-08-04 | 45,500 | 6,400 | 16.37% | 39,100 | 48,500 | 38,800 | 524,789 |
| 2026-08-03 | 39,100 | 4,100 | 11.71% | 34,700 | 41,350 | 33,450 | 185,117 |
| 2026-07-31 | 35,000 | 4,350 | 14.19% | 31,550 | 35,950 | 31,550 | 79,872 |
| 2026-07-30 | 30,650 | -1,150 | -3.62% | 29,000 | 33,350 | 29,000 | 81,398 |
| 2026-07-29 | 31,800 | -3,950 | -11.05% | 35,900 | 36,950 | 30,000 | 176,648 |
| 2026-07-28 | 35,750 | -4,350 | -10.85% | 38,150 | 38,500 | 35,100 | 79,095 |
| 2026-07-27 | 40,100 | 1,050 | 2.69% | 41,100 | 42,650 | 39,400 | 83,995 |
| 2026-07-24 | 39,050 | -3,400 | -8.01% | 41,600 | 41,650 | 38,700 | 62,379 |