하이브 [352820] KOSPI
167,900 원
전일대비:
▼
5,500
(-3.17%)
시가
170,900
고가
170,900
저가
166,000
거래량
175,376
거래대금
29,420 백만
시가총액
72,376 억
52주 최고
405,500
52주 최저
157,900
📈 주가 차트 (최근 20일)
하이브
352820
120봉
💬 하이브 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 167,900 | -5,500 | -3.17% | 170,900 | 170,900 | 166,000 | 175,376 |
| 2026-08-20 | 173,400 | 1,200 | 0.70% | 172,300 | 177,800 | 171,900 | 168,983 |
| 2026-08-19 | 172,200 | 400 | 0.23% | 167,500 | 172,900 | 162,800 | 159,012 |
| 2026-08-18 | 171,800 | -7,600 | -4.24% | 179,500 | 179,500 | 170,000 | 249,828 |
| 2026-08-14 | 179,400 | 3,000 | 1.70% | 176,600 | 181,900 | 176,200 | 183,626 |
| 2026-08-13 | 176,400 | -3,100 | -1.73% | 180,100 | 180,400 | 175,200 | 351,566 |
| 2026-08-12 | 179,500 | -800 | -0.44% | 180,600 | 181,200 | 177,000 | 173,546 |
| 2026-08-11 | 180,300 | -3,600 | -1.96% | 183,100 | 183,100 | 179,500 | 232,167 |
| 2026-08-10 | 183,900 | -1,100 | -0.59% | 185,700 | 186,200 | 180,800 | 197,607 |
| 2026-08-07 | 185,000 | 4,300 | 2.38% | 180,800 | 186,400 | 178,500 | 222,107 |
| 2026-08-06 | 180,700 | -300 | -0.17% | 179,200 | 182,600 | 177,200 | 227,341 |
| 2026-08-05 | 181,000 | 0 | 0.00% | 183,100 | 185,300 | 178,800 | 280,714 |
| 2026-08-04 | 181,000 | 6,700 | 3.84% | 173,800 | 181,700 | 173,400 | 360,309 |
| 2026-08-03 | 174,300 | 5,500 | 3.26% | 169,400 | 180,800 | 164,600 | 319,896 |
| 2026-07-31 | 168,800 | 5,800 | 3.56% | 167,800 | 172,200 | 164,600 | 487,267 |
| 2026-07-30 | 163,000 | -7,300 | -4.29% | 158,900 | 171,400 | 158,900 | 458,482 |
| 2026-07-29 | 170,300 | -18,500 | -9.80% | 194,200 | 194,200 | 157,900 | 971,714 |
| 2026-07-28 | 188,800 | -36,200 | -16.09% | 223,000 | 231,500 | 187,400 | 536,454 |
| 2026-07-27 | 225,000 | 13,000 | 6.13% | 217,000 | 228,000 | 212,000 | 258,008 |
| 2026-07-24 | 212,000 | 1,000 | 0.47% | 208,000 | 213,500 | 205,000 | 137,829 |