성일하이텍 [365340] KOSDAQ
기술성장기업부
43,050 원
전일대비:
▼
3,750
(-8.01%)
시가
46,050
고가
47,600
저가
43,000
거래량
61,912
거래대금
2,731 백만
시가총액
5,563 억
52주 최고
85,500
52주 최저
32,100
📈 주가 차트 (최근 20일)
성일하이텍
365340
120봉
💬 성일하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 43,050 | -3,750 | -8.01% | 46,050 | 47,600 | 43,000 | 61,912 |
| 2026-06-22 | 46,800 | -2,700 | -5.45% | 49,250 | 49,650 | 46,050 | 59,330 |
| 2026-06-19 | 49,500 | -150 | -0.30% | 50,000 | 50,700 | 48,200 | 67,197 |
| 2026-06-18 | 49,650 | -2,650 | -5.07% | 52,700 | 52,700 | 49,650 | 57,344 |
| 2026-06-17 | 52,300 | -1,100 | -2.06% | 53,600 | 53,900 | 51,300 | 34,021 |
| 2026-06-16 | 53,400 | -400 | -0.74% | 54,300 | 54,600 | 50,000 | 52,686 |
| 2026-06-15 | 53,800 | 1,700 | 3.26% | 54,000 | 54,500 | 52,400 | 33,750 |
| 2026-06-12 | 52,100 | 1,000 | 1.96% | 52,300 | 53,600 | 50,500 | 65,437 |
| 2026-06-11 | 51,100 | -100 | -0.20% | 50,100 | 54,500 | 46,400 | 652,638 |
| 2026-06-10 | 51,200 | -1,500 | -2.85% | 55,500 | 55,600 | 50,000 | 56,037 |
| 2026-06-09 | 52,700 | 2,600 | 5.19% | 49,500 | 55,500 | 49,050 | 84,079 |
| 2026-06-08 | 50,100 | -2,200 | -4.21% | 49,000 | 52,000 | 47,400 | 65,964 |
| 2026-06-05 | 52,300 | -3,100 | -5.60% | 56,200 | 56,200 | 52,300 | 43,720 |
| 2026-06-04 | 55,400 | -200 | -0.36% | 55,100 | 58,000 | 53,900 | 38,922 |
| 2026-06-02 | 55,600 | -2,200 | -3.81% | 56,500 | 58,000 | 54,500 | 74,144 |
| 2026-06-01 | 57,800 | -3,200 | -5.25% | 60,500 | 60,500 | 57,400 | 98,125 |
| 2026-05-29 | 61,000 | -2,300 | -3.63% | 64,000 | 64,500 | 60,100 | 57,442 |
| 2026-05-28 | 63,300 | 400 | 0.64% | 65,300 | 65,500 | 61,000 | 48,532 |
| 2026-05-27 | 62,900 | -3,900 | -5.84% | 66,800 | 66,900 | 62,900 | 56,866 |
| 2026-05-26 | 66,800 | 100 | 0.15% | 68,800 | 70,900 | 66,800 | 50,164 |