하이딥 [365590] KOSDAQ
기술성장기업부
1,406 원
전일대비:
▼
57
(-3.90%)
시가
1,450
고가
1,486
저가
1,375
거래량
108,877
거래대금
156 백만
시가총액
259 억
52주 최고
4,200
52주 최저
0
📈 주가 차트 (최근 20일)
하이딥
365590
120봉
💬 하이딥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,406 | -57 | -3.90% | 1,450 | 1,486 | 1,375 | 108,877 |
| 2026-10-22 | 1,463 | -77 | -5.00% | 1,535 | 1,541 | 1,442 | 62,833 |
| 2026-10-21 | 1,540 | -2 | -0.13% | 1,525 | 1,600 | 1,518 | 45,700 |
| 2026-10-20 | 1,542 | -13 | -0.84% | 1,588 | 1,599 | 1,509 | 40,859 |
| 2026-10-19 | 1,555 | 137 | 9.66% | 1,490 | 1,600 | 1,429 | 210,135 |
| 2026-10-16 | 1,418 | 68 | 5.04% | 1,279 | 1,617 | 1,279 | 171,736 |
| 2026-10-15 | 1,350 | -73 | -5.13% | 1,422 | 1,447 | 1,350 | 18,314 |
| 2026-10-14 | 1,423 | -20 | -1.39% | 1,458 | 1,500 | 1,400 | 20,008 |
| 2026-10-13 | 1,443 | -26 | -1.77% | 1,474 | 1,481 | 1,316 | 31,388 |
| 2026-10-12 | 1,469 | -56 | -3.67% | 1,417 | 1,549 | 1,417 | 50,902 |
| 2026-10-08 | 1,525 | 75 | 5.17% | 1,458 | 1,760 | 1,458 | 292,230 |
| 2026-10-07 | 1,450 | -84 | -5.48% | 1,538 | 1,539 | 1,385 | 113,807 |
| 2026-10-06 | 1,534 | 237 | 18.27% | 1,309 | 1,677 | 1,303 | 1,228,190 |
| 2026-10-02 | 1,297 | 19 | 1.49% | 1,288 | 1,320 | 1,275 | 46,144 |
| 2026-10-01 | 1,278 | 21 | 1.67% | 1,266 | 1,278 | 1,250 | 16,479 |
| 2026-09-30 | 1,257 | -18 | -1.41% | 1,240 | 1,289 | 1,178 | 35,046 |
| 2026-09-29 | 1,275 | 6 | 0.47% | 1,255 | 1,280 | 1,230 | 26,878 |
| 2026-09-28 | 1,269 | -12 | -0.94% | 1,299 | 1,299 | 1,253 | 36,736 |
| 2026-09-23 | 1,281 | 10 | 0.79% | 1,275 | 1,312 | 1,263 | 66,156 |
| 2026-09-22 | 1,271 | 1 | 0.08% | 1,294 | 1,397 | 1,271 | 75,014 |