하이브 (352820)

352820
🏛️ 대한민국 →
266,000.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 286,500.00 287,000.00 285,500.00 286,000.00 5.0K
09:05 286,000.00 287,000.00 285,500.00 286,250.00 2.5K
09:10 286,000.00 287,500.00 285,500.00 286,000.00 3.4K
09:15 285,500.00 286,500.00 285,500.00 286,500.00 2.7K
09:20 286,500.00 286,500.00 286,000.00 286,000.00 1.8K
09:25 286,000.00 286,500.00 286,000.00 286,000.00 1.4K
09:30 285,500.00 286,000.00 285,500.00 285,500.00 5.9K
09:35 285,500.00 286,000.00 285,000.00 285,000.00 2.4K
09:40 285,000.00 285,500.00 285,000.00 285,000.00 1.4K
09:45 285,500.00 285,500.00 284,000.00 284,500.00 5.3K
09:50 284,000.00 285,000.00 284,000.00 284,000.00 3.7K
09:55 284,000.00 285,000.00 284,000.00 284,000.00 2.8K
10:00 284,500.00 284,500.00 284,000.00 284,000.00 1.3K
10:05 284,250.00 284,250.00 283,000.00 283,000.00 9.4K
10:10 283,000.00 283,500.00 282,500.00 283,500.00 3.6K
10:15 283,500.00 283,500.00 283,000.00 283,500.00 2.6K
10:20 283,000.00 284,000.00 283,000.00 283,000.00 3.2K
10:25 283,000.00 284,000.00 283,000.00 283,500.00 3.4K
10:30 283,500.00 284,000.00 283,500.00 283,500.00 1.0K
10:35 283,500.00 284,000.00 283,000.00 283,000.00 2.7K
10:40 283,000.00 283,500.00 282,500.00 283,000.00 2.4K
10:45 282,500.00 283,000.00 281,500.00 282,500.00 5.3K
10:50 281,500.00 282,500.00 281,500.00 282,000.00 4.1K
10:55 282,000.00 282,500.00 281,500.00 282,000.00 1.4K
11:00 282,000.00 282,500.00 282,000.00 282,000.00 1.5K
11:05 282,500.00 282,500.00 281,500.00 282,000.00 4.0K
11:10 281,500.00 282,000.00 281,500.00 281,500.00 2.0K
11:15 281,500.00 282,000.00 281,000.00 281,000.00 3.8K
11:20 281,500.00 281,500.00 281,000.00 281,000.00 2.7K
11:25 281,000.00 282,000.00 281,000.00 281,500.00 2.1K
11:30 281,500.00 282,000.00 281,000.00 281,000.00 6.8K
11:35 281,500.00 282,000.00 281,000.00 281,500.00 1.3K
11:40 281,500.00 282,000.00 281,000.00 281,500.00 1.4K
11:45 281,500.00 282,000.00 281,000.00 281,500.00 1.1K
11:50 281,500.00 282,500.00 281,500.00 282,000.00 1.3K
11:55 281,500.00 282,500.00 281,500.00 282,000.00 1.2K
12:00 282,000.00 282,500.00 282,000.00 282,000.00 1.1K
12:05 282,000.00 282,500.00 282,000.00 282,500.00 0.4K
12:10 282,000.00 282,500.00 282,000.00 282,250.00 0.5K
12:15 282,500.00 282,500.00 282,000.00 282,000.00 0.4K
12:20 282,500.00 282,500.00 282,000.00 282,000.00 0.5K
12:25 282,000.00 282,500.00 282,000.00 282,000.00 0.5K
12:30 282,500.00 282,500.00 282,000.00 282,000.00 0.9K
12:35 282,000.00 282,500.00 282,000.00 282,500.00 1.0K
12:40 282,000.00 282,500.00 282,000.00 282,000.00 0.4K
12:45 282,000.00 283,000.00 282,000.00 282,500.00 0.7K
12:50 282,500.00 283,000.00 282,500.00 282,500.00 0.5K
12:55 282,500.00 283,000.00 282,000.00 282,000.00 1.2K
13:00 282,500.00 283,000.00 282,000.00 282,500.00 1.8K
13:05 282,500.00 283,000.00 282,500.00 282,500.00 0.8K
13:10 282,500.00 283,000.00 282,500.00 282,500.00 1.8K
13:15 282,500.00 283,000.00 282,000.00 282,000.00 1.0K
13:20 282,000.00 282,500.00 282,000.00 282,500.00 0.7K
13:25 282,500.00 283,000.00 282,000.00 282,750.00 3.3K
13:30 282,500.00 283,000.00 282,500.00 283,000.00 0.9K
13:35 283,000.00 283,000.00 282,000.00 282,500.00 1.6K
13:40 282,000.00 282,500.00 282,000.00 282,500.00 1.3K
13:45 282,500.00 282,500.00 282,000.00 282,000.00 1.4K
13:50 282,500.00 282,500.00 282,000.00 282,000.00 2.5K
13:55 282,000.00 282,500.00 282,000.00 282,000.00 2.9K
14:00 282,000.00 282,500.00 282,000.00 282,000.00 1.6K
14:05 282,000.00 282,500.00 282,000.00 282,500.00 1.5K
14:10 282,000.00 282,500.00 282,000.00 282,000.00 1.6K
14:15 282,000.00 282,500.00 282,000.00 282,500.00 2.0K
14:20 282,500.00 283,000.00 282,000.00 282,500.00 8.8K
14:25 282,500.00 283,000.00 282,000.00 282,500.00 1.9K
14:30 282,500.00 282,500.00 282,000.00 282,000.00 1.8K
14:35 282,500.00 282,500.00 281,500.00 281,500.00 2.2K
14:40 282,000.00 282,000.00 281,500.00 282,000.00 1.7K
14:45 281,500.00 282,000.00 281,500.00 281,500.00 2.8K
14:50 282,000.00 282,000.00 281,000.00 281,500.00 10.2K
14:55 281,000.00 281,500.00 281,000.00 281,000.00 1.8K
15:00 281,000.00 281,500.00 280,500.00 280,500.00 3.9K
15:05 281,000.00 281,000.00 280,500.00 280,500.00 2.4K
15:10 280,500.00 281,000.00 280,500.00 281,000.00 3.3K
15:15 280,500.00 281,500.00 280,500.00 281,500.00 4.4K
15:25 281,500.00 281,500.00 281,500.00 281,500.00 5.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 270,000.00 270,000.00 263,500.00 266,000.00 0.2M
2025-09-29 269,500.00 274,000.00 269,000.00 270,000.00 0.1M
2025-09-26 273,000.00 276,000.00 267,000.00 268,500.00 0.2M
2025-09-25 275,500.00 276,500.00 270,000.00 271,500.00 0.2M
2025-09-24 281,500.00 283,000.00 271,000.00 276,000.00 0.3M
2025-09-23 286,000.00 287,500.00 280,500.00 281,500.00 0.2M
2025-09-22 290,000.00 292,000.00 285,500.00 287,000.00 0.2M
2025-09-19 294,000.00 294,500.00 288,500.00 289,500.00 0.2M
2025-09-18 289,000.00 295,500.00 287,000.00 294,000.00 0.3M
2025-09-17 290,500.00 298,000.00 288,000.00 289,000.00 0.2M
2025-09-16 284,000.00 290,500.00 284,000.00 289,000.00 0.2M
2025-09-15 289,000.00 289,000.00 283,000.00 286,500.00 0.2M
2025-09-12 286,000.00 292,000.00 284,000.00 292,000.00 0.2M
2025-09-11 290,000.00 291,000.00 283,500.00 285,500.00 0.3M
2025-09-10 291,000.00 292,000.00 287,000.00 291,500.00 0.2M
2025-09-09 292,000.00 293,000.00 288,000.00 290,000.00 0.2M
2025-09-08 288,500.00 292,500.00 286,500.00 292,000.00 0.1M
2025-09-05 284,500.00 293,500.00 281,500.00 290,500.00 0.2M
2025-09-04 281,000.00 283,000.00 280,000.00 283,000.00 0.1M
2025-09-03 284,000.00 286,500.00 272,000.00 281,500.00 0.2M
2025-09-02 285,500.00 288,000.00 282,000.00 284,000.00 0.1M
2025-09-01 286,500.00 290,500.00 284,500.00 285,000.00 0.1M
2025-08-29 291,000.00 292,000.00 285,500.00 287,000.00 0.1M
2025-08-28 290,000.00 291,500.00 283,000.00 290,000.00 0.2M
2025-08-27 298,500.00 299,000.00 292,500.00 295,500.00 0.1M
2025-08-26 294,500.00 306,000.00 292,000.00 297,500.00 0.4M
2025-08-25 288,000.00 296,000.00 286,000.00 293,500.00 0.3M
2025-08-22 289,500.00 293,000.00 284,500.00 285,500.00 0.2M
2025-08-21 288,000.00 292,500.00 285,000.00 291,500.00 0.2M
2025-08-20 286,500.00 288,500.00 280,000.00 286,500.00 0.2M
2025-08-19 282,500.00 294,500.00 281,000.00 287,500.00 0.3M
2025-08-18 280,500.00 286,000.00 277,000.00 280,500.00 0.1M
2025-08-14 284,000.00 295,000.00 279,500.00 283,500.00 0.3M
2025-08-13 284,500.00 284,500.00 275,000.00 279,500.00 0.2M
2025-08-12 287,500.00 288,000.00 281,500.00 282,000.00 0.2M
2025-08-11 294,500.00 294,500.00 285,000.00 289,000.00 0.3M
2025-08-08 281,500.00 295,500.00 275,000.00 291,000.00 0.6M
2025-08-07 271,500.00 282,000.00 269,500.00 277,500.00 0.6M
2025-08-06 263,500.00 268,000.00 255,500.00 259,000.00 0.3M
2025-08-05 264,000.00 264,500.00 257,500.00 262,000.00 0.2M
2025-08-04 248,500.00 261,500.00 248,500.00 260,500.00 0.2M
2025-08-01 255,500.00 259,000.00 250,000.00 251,000.00 0.2M
2025-07-31 249,000.00 263,000.00 249,000.00 259,500.00 0.3M
2025-07-30 250,500.00 252,500.00 246,000.00 250,500.00 0.2M
2025-07-29 253,000.00 256,500.00 249,500.00 254,500.00 0.1M
2025-07-28 256,500.00 259,000.00 249,500.00 251,500.00 0.2M
2025-07-25 259,000.00 262,500.00 254,500.00 256,500.00 0.3M
2025-07-24 269,000.00 269,500.00 260,000.00 262,000.00 0.2M
2025-07-23 273,500.00 274,750.00 264,500.00 267,500.00 0.2M
2025-07-22 275,000.00 277,500.00 272,000.00 272,500.00 0.2M
2025-07-21 267,000.00 277,000.00 266,500.00 276,000.00 0.3M
2025-07-18 269,000.00 270,000.00 265,500.00 268,000.00 0.1M
2025-07-17 263,000.00 271,500.00 263,000.00 270,500.00 0.2M
2025-07-16 269,500.00 271,000.00 266,000.00 266,500.00 0.2M
2025-07-15 272,500.00 275,000.00 269,500.00 271,000.00 0.2M
2025-07-14 271,000.00 275,000.00 267,500.00 272,500.00 0.2M
2025-07-11 276,500.00 279,500.00 269,500.00 271,000.00 0.3M
2025-07-10 273,000.00 275,500.00 268,000.00 274,500.00 0.4M
2025-07-09 280,000.00 280,000.00 266,500.00 277,000.00 0.4M
2025-07-08 282,000.00 286,500.00 280,000.00 281,500.00 0.3M
2025-07-07 279,000.00 282,000.00 275,000.00 277,500.00 0.2M
2025-07-04 285,000.00 290,500.00 275,000.00 275,500.00 0.4M
2025-07-03 305,000.00 305,000.00 287,000.00 290,500.00 0.4M
2025-07-02 316,500.00 323,000.00 300,500.00 305,000.00 0.3M
2025-07-01 311,000.00 318,000.00 308,000.00 313,500.00 0.2M
2025-06-30 305,500.00 312,000.00 302,500.00 309,000.00 0.2M
2025-06-27 306,000.00 306,500.00 297,500.00 305,500.00 0.2M
2025-06-26 310,500.00 311,000.00 301,500.00 306,000.00 0.2M
2025-06-25 312,000.00 312,500.00 306,000.00 310,500.00 0.2M
2025-06-24 307,000.00 316,000.00 303,500.00 312,500.00 0.3M
2025-06-23 303,500.00 304,000.00 298,500.00 303,000.00 0.1M
2025-06-20 301,000.00 307,500.00 300,500.00 307,000.00 0.3M
2025-06-19 304,000.00 305,000.00 298,000.00 300,000.00 0.2M
2025-06-18 296,500.00 309,000.00 295,500.00 304,000.00 0.2M
2025-06-17 301,500.00 302,000.00 294,000.00 298,500.00 0.2M
2025-06-16 296,500.00 301,500.00 296,000.00 299,000.00 0.2M
2025-06-13 302,000.00 304,000.00 293,500.00 296,000.00 0.3M
2025-06-12 299,000.00 304,000.00 297,500.00 302,000.00 0.3M
2025-06-11 313,500.00 313,500.00 299,500.00 300,500.00 0.4M
2025-06-10 308,000.00 310,000.00 300,000.00 309,000.00 0.3M
2025-06-09 291,500.00 304,500.00 291,000.00 302,000.00 0.5M
2025-06-05 284,000.00 288,500.00 281,500.00 284,500.00 0.2M
2025-06-04 279,000.00 285,500.00 274,500.00 281,000.00 0.2M
2025-06-02 267,000.00 273,500.00 264,500.00 272,000.00 0.2M
2025-05-30 268,000.00 276,000.00 260,000.00 266,000.00 0.3M
2025-05-29 260,000.00 276,000.00 259,500.00 272,000.00 0.5M
2025-05-28 289,500.00 292,500.00 276,500.00 279,000.00 0.2M
2025-05-27 288,500.00 291,000.00 282,000.00 286,500.00 0.2M
2025-05-26 289,000.00 292,000.00 285,000.00 289,500.00 0.2M
2025-05-23 280,500.00 286,500.00 279,000.00 285,500.00 0.2M
2025-05-22 276,000.00 281,500.00 273,000.00 280,500.00 0.1M
2025-05-21 279,500.00 283,000.00 275,500.00 279,000.00 0.1M
2025-05-20 274,000.00 279,000.00 270,500.00 277,500.00 0.2M
2025-05-19 274,000.00 277,500.00 268,000.00 270,000.00 0.1M
2025-05-16 274,000.00 276,000.00 272,000.00 274,500.00 0.1M
2025-05-15 274,500.00 277,500.00 272,500.00 273,500.00 0.1M
2025-05-14 267,500.00 277,000.00 267,500.00 275,000.00 0.2M
2025-05-13 262,500.00 268,000.00 260,500.00 267,000.00 0.1M
2025-05-12 268,000.00 270,000.00 262,000.00 265,500.00 0.2M
2025-05-09 264,500.00 274,000.00 263,500.00 270,000.00 0.2M
2025-05-08 265,500.00 271,500.00 262,500.00 265,000.00 0.2M
2025-05-07 267,000.00 267,500.00 261,500.00 264,500.00 0.2M
2025-05-02 268,500.00 271,000.00 262,500.00 264,500.00 0.3M
2025-04-30 258,500.00 267,000.00 257,000.00 267,000.00 0.5M
2025-04-29 250,000.00 253,500.00 243,500.00 253,000.00 0.3M
2025-04-28 233,500.00 248,500.00 230,000.00 248,500.00 0.3M
2025-04-25 228,500.00 234,500.00 226,500.00 232,500.00 0.2M
2025-04-24 229,500.00 231,500.00 227,000.00 228,000.00 0.1M
2025-04-23 232,000.00 232,500.00 228,500.00 230,500.00 0.1M
2025-04-22 229,000.00 233,000.00 228,500.00 230,500.00 0.1M
2025-04-21 233,000.00 236,000.00 229,000.00 230,000.00 0.1M
2025-04-18 228,000.00 232,000.00 226,000.00 230,500.00 0.2M
2025-04-17 227,500.00 230,500.00 223,000.00 227,000.00 0.2M
2025-04-16 223,000.00 231,500.00 222,500.00 227,000.00 0.1M
2025-04-15 223,000.00 226,500.00 220,000.00 223,000.00 0.1M
2025-04-14 226,000.00 226,000.00 219,000.00 223,000.00 0.2M
2025-04-11 224,000.00 229,500.00 222,500.00 226,000.00 0.2M
2025-04-10 222,500.00 229,500.00 215,500.00 229,500.00 0.3M
2025-04-09 227,500.00 228,500.00 209,500.00 215,000.00 0.5M
2025-04-08 237,000.00 239,000.00 228,500.00 230,500.00 0.1M
2025-04-07 239,500.00 241,500.00 231,000.00 231,500.00 0.2M
2025-04-04 239,500.00 246,500.00 235,000.00 246,000.00 0.4M
2025-04-03 227,500.00 241,000.00 226,500.00 237,000.00 0.2M
2025-04-02 235,500.00 235,500.00 230,000.00 232,500.00 0.1M
2025-04-01 236,000.00 238,500.00 231,500.00 235,000.00 0.2M
2025-03-31 236,500.00 242,500.00 233,000.00 235,500.00 0.1M
2025-03-28 245,000.00 245,000.00 239,000.00 240,500.00 0.1M
2025-03-27 240,000.00 248,500.00 238,500.00 245,000.00 0.1M
2025-03-26 243,000.00 244,000.00 238,000.00 242,000.00 0.1M
2025-03-25 231,500.00 242,000.00 231,000.00 240,000.00 0.1M
2025-03-24 232,500.00 239,000.00 230,500.00 233,000.00 0.1M
2025-03-21 225,500.00 239,000.00 224,500.00 232,000.00 0.2M
2025-03-20 234,500.00 235,000.00 228,000.00 229,000.00 0.1M
2025-03-19 228,500.00 236,500.00 228,500.00 234,000.00 0.2M
2025-03-18 240,000.00 240,500.00 228,500.00 228,500.00 0.2M
2025-03-17 231,500.00 241,000.00 229,000.00 238,500.00 0.2M
2025-03-14 231,500.00 234,000.00 225,500.00 232,000.00 0.2M
2025-03-13 231,500.00 233,500.00 229,500.00 233,500.00 0.2M
2025-03-12 236,000.00 238,000.00 231,000.00 233,000.00 0.2M
2025-03-11 231,000.00 242,000.00 231,000.00 237,000.00 0.2M
2025-03-10 248,500.00 248,500.00 232,500.00 239,000.00 0.3M
2025-03-07 248,500.00 252,500.00 247,000.00 250,000.00 0.1M
2025-03-06 252,000.00 253,000.00 244,500.00 250,000.00 0.2M
2025-03-05 251,000.00 252,500.00 248,000.00 251,000.00 0.2M
2025-03-04 257,000.00 257,500.00 248,000.00 251,000.00 0.2M
2025-02-28 258,500.00 263,000.00 253,000.00 257,500.00 0.3M
2025-02-27 252,500.00 262,500.00 251,000.00 262,500.00 0.2M
2025-02-26 248,000.00 261,500.00 247,500.00 253,000.00 0.3M
2025-02-25 246,000.00 254,000.00 245,500.00 251,000.00 0.2M
2025-02-24 242,500.00 247,500.00 241,000.00 246,000.00 0.1M
2025-02-21 248,500.00 250,500.00 243,500.00 245,500.00 0.2M
2025-02-20 257,000.00 263,000.00 246,000.00 248,500.00 0.5M
2025-02-19 245,000.00 245,500.00 240,000.00 245,000.00 0.1M
2025-02-18 241,500.00 245,500.00 238,500.00 243,000.00 0.1M
2025-02-17 248,000.00 248,000.00 238,000.00 240,000.00 0.2M
2025-02-14 247,500.00 249,500.00 244,500.00 248,000.00 0.2M
2025-02-13 250,000.00 254,500.00 245,500.00 247,500.00 0.2M
2025-02-12 246,500.00 250,500.00 243,000.00 250,000.00 0.2M
2025-02-11 240,000.00 247,000.00 239,000.00 245,500.00 0.2M
2025-02-10 240,000.00 245,500.00 236,500.00 238,000.00 0.2M
2025-02-07 237,000.00 238,000.00 233,500.00 234,500.00 0.1M
2025-02-06 237,500.00 242,000.00 233,500.00 237,000.00 0.2M
2025-02-05 235,500.00 237,500.00 231,500.00 236,000.00 0.2M
2025-02-04 227,500.00 234,500.00 225,500.00 233,000.00 0.2M
2025-02-03 221,500.00 228,000.00 221,500.00 226,500.00 0.2M
2025-01-31 222,500.00 228,500.00 221,500.00 225,000.00 0.2M
2025-01-24 217,000.00 225,500.00 217,000.00 221,500.00 0.2M
2025-01-23 220,500.00 224,000.00 217,000.00 217,000.00 0.1M
2025-01-22 218,500.00 221,500.00 215,000.00 220,000.00 0.1M
2025-01-21 220,500.00 226,000.00 217,000.00 218,000.00 0.2M
2025-01-20 224,000.00 225,500.00 219,000.00 220,500.00 0.1M
2025-01-17 222,000.00 226,500.00 220,500.00 223,500.00 0.1M
2025-01-16 224,500.00 225,500.00 221,000.00 222,500.00 0.1M
2025-01-15 221,000.00 224,500.00 218,000.00 222,000.00 0.2M
2025-01-14 216,000.00 221,500.00 214,000.00 219,500.00 0.2M
2025-01-13 214,500.00 218,500.00 214,000.00 214,000.00 0.2M
2025-01-10 202,000.00 216,000.00 201,500.00 215,500.00 0.3M
2025-01-09 205,000.00 206,500.00 201,500.00 201,500.00 0.1M
2025-01-08 204,000.00 208,500.00 202,500.00 205,500.00 0.1M
2025-01-07 204,000.00 208,000.00 203,500.00 204,500.00 0.1M
2025-01-06 201,000.00 205,500.00 199,600.00 203,500.00 0.1M
2025-01-03 195,100.00 203,000.00 195,100.00 201,000.00 0.1M
2025-01-02 194,100.00 198,300.00 190,100.00 196,300.00 0.1M