에이치피오 [357230] KOSDAQ
우량기업부
2,185 원
전일대비:
▼
20
(-0.91%)
시가
2,205
고가
2,205
저가
2,155
거래량
18,165
거래대금
39 백만
시가총액
902 억
52주 최고
3,295
52주 최저
1,926
📈 주가 차트 (최근 20일)
에이치피오
357230
120봉
💬 에이치피오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,185 | -20 | -0.91% | 2,205 | 2,205 | 2,155 | 18,165 |
| 2026-08-25 | 2,205 | 70 | 3.28% | 2,145 | 2,205 | 2,105 | 18,524 |
| 2026-08-24 | 2,135 | 55 | 2.64% | 2,085 | 2,140 | 2,085 | 25,924 |
| 2026-08-21 | 2,080 | -80 | -3.70% | 2,160 | 2,160 | 2,080 | 24,844 |
| 2026-08-20 | 2,160 | 15 | 0.70% | 2,145 | 2,180 | 2,120 | 14,012 |
| 2026-08-19 | 2,145 | -15 | -0.69% | 2,155 | 2,155 | 2,100 | 49,928 |
| 2026-08-18 | 2,160 | -140 | -6.09% | 2,285 | 2,290 | 2,070 | 87,809 |
| 2026-08-14 | 2,300 | -10 | -0.43% | 2,310 | 2,330 | 2,270 | 29,115 |
| 2026-08-13 | 2,310 | 0 | 0.00% | 2,310 | 2,315 | 2,250 | 37,551 |
| 2026-08-12 | 2,310 | 20 | 0.87% | 2,270 | 2,335 | 2,265 | 25,840 |
| 2026-08-11 | 2,290 | -40 | -1.72% | 2,325 | 2,345 | 2,280 | 26,165 |
| 2026-08-10 | 2,330 | 120 | 5.43% | 2,210 | 2,355 | 2,210 | 110,393 |
| 2026-08-07 | 2,210 | -5 | -0.23% | 2,215 | 2,275 | 2,210 | 21,705 |
| 2026-08-06 | 2,215 | 40 | 1.84% | 2,175 | 2,270 | 2,175 | 63,642 |
| 2026-08-05 | 2,175 | 50 | 2.35% | 2,110 | 2,190 | 2,110 | 34,042 |
| 2026-08-04 | 2,125 | 5 | 0.24% | 2,110 | 2,180 | 2,110 | 50,589 |
| 2026-08-03 | 2,120 | -10 | -0.47% | 2,130 | 2,170 | 2,115 | 22,153 |
| 2026-07-31 | 2,130 | 75 | 3.65% | 2,040 | 2,130 | 2,040 | 15,770 |
| 2026-07-30 | 2,055 | 40 | 1.99% | 1,935 | 2,120 | 1,935 | 22,775 |
| 2026-07-29 | 2,015 | -65 | -3.13% | 2,080 | 2,100 | 1,976 | 69,975 |