현대해상 [001450] KOSPI
49,750 원
전일대비:
▲
900
(1.84%)
시가
48,750
고가
50,500
저가
48,000
거래량
500,156
거래대금
24,831 백만
시가총액
42,411 억
52주 최고
50,800
52주 최저
26,100
📈 주가 차트 (최근 20일)
현대해상
001450
120봉
💬 현대해상 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 49,750 | 900 | 1.84% | 48,750 | 50,500 | 48,000 | 500,156 |
| 2026-08-20 | 48,850 | -1,150 | -2.30% | 48,850 | 50,200 | 47,900 | 613,675 |
| 2026-08-19 | 50,000 | 300 | 0.60% | 48,800 | 50,800 | 47,750 | 1,009,530 |
| 2026-08-18 | 49,700 | 4,350 | 9.59% | 45,700 | 50,250 | 44,950 | 1,420,502 |
| 2026-08-14 | 45,350 | 2,400 | 5.59% | 42,900 | 45,800 | 42,700 | 1,120,890 |
| 2026-08-13 | 42,950 | 1,300 | 3.12% | 41,950 | 43,850 | 41,900 | 676,749 |
| 2026-08-12 | 41,650 | -2,400 | -5.45% | 43,500 | 44,400 | 41,500 | 682,971 |
| 2026-08-11 | 44,050 | 3,050 | 7.44% | 41,450 | 45,300 | 41,050 | 1,148,169 |
| 2026-08-10 | 41,000 | 1,700 | 4.33% | 39,450 | 41,550 | 39,150 | 817,497 |
| 2026-08-07 | 39,300 | 650 | 1.68% | 38,300 | 39,300 | 38,000 | 219,021 |
| 2026-08-06 | 38,650 | 1,950 | 5.31% | 37,000 | 38,650 | 36,800 | 303,550 |
| 2026-08-05 | 36,700 | -100 | -0.27% | 36,800 | 37,750 | 36,550 | 442,571 |
| 2026-08-04 | 36,800 | -500 | -1.34% | 36,900 | 37,450 | 35,000 | 1,066,931 |
| 2026-08-03 | 37,300 | -1,150 | -2.99% | 37,850 | 39,400 | 36,800 | 364,798 |
| 2026-07-31 | 38,450 | -300 | -0.77% | 39,500 | 39,500 | 37,000 | 540,377 |
| 2026-07-30 | 38,750 | 1,850 | 5.01% | 36,950 | 40,200 | 36,650 | 844,612 |
| 2026-07-29 | 36,900 | -1,550 | -4.03% | 38,250 | 39,700 | 36,250 | 597,987 |
| 2026-07-28 | 38,450 | -1,300 | -3.27% | 39,250 | 39,850 | 37,200 | 717,922 |
| 2026-07-27 | 39,750 | -600 | -1.49% | 39,900 | 41,650 | 39,600 | 428,405 |
| 2026-07-24 | 40,350 | 1,750 | 4.53% | 38,100 | 41,900 | 38,100 | 652,182 |