현대차 [005380] KOSPI
309,500 원
전일대비:
▼
500
(-0.16%)
시가
314,000
고가
315,000
저가
303,000
거래량
380,018
거래대금
117,396 백만
시가총액
629,729 억
52주 최고
783,000
52주 최저
248,000
📈 주가 차트 (최근 20일)
현대차
005380
120봉
💬 현대차 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 309,500 | -500 | -0.16% | 314,000 | 315,000 | 303,000 | 380,018 |
| 2026-10-20 | 310,000 | -16,000 | -4.91% | 317,500 | 326,000 | 305,500 | 477,899 |
| 2026-10-19 | 326,000 | 14,000 | 4.49% | 304,500 | 326,000 | 302,500 | 554,076 |
| 2026-10-16 | 312,000 | 16,500 | 5.58% | 297,000 | 320,500 | 295,500 | 814,662 |
| 2026-10-15 | 295,500 | -18,000 | -5.74% | 300,000 | 302,500 | 289,000 | 755,619 |
| 2026-10-14 | 313,500 | -1,500 | -0.48% | 310,000 | 321,500 | 307,500 | 479,303 |
| 2026-10-13 | 315,000 | -5,000 | -1.56% | 307,500 | 315,500 | 299,000 | 889,861 |
| 2026-10-12 | 320,000 | -4,500 | -1.39% | 320,000 | 334,000 | 318,500 | 676,183 |
| 2026-10-08 | 324,500 | -11,500 | -3.42% | 335,000 | 335,500 | 324,500 | 685,775 |
| 2026-10-07 | 336,000 | -12,000 | -3.45% | 346,500 | 346,500 | 335,000 | 565,481 |
| 2026-10-06 | 348,000 | 1,500 | 0.43% | 349,500 | 353,000 | 345,000 | 408,978 |
| 2026-10-02 | 346,500 | -2,500 | -0.72% | 346,500 | 348,000 | 343,500 | 453,256 |
| 2026-10-01 | 349,000 | 4,000 | 1.16% | 348,500 | 349,000 | 343,500 | 347,462 |
| 2026-09-30 | 345,000 | -5,000 | -1.43% | 350,000 | 353,500 | 344,500 | 458,002 |
| 2026-09-29 | 350,000 | -4,500 | -1.27% | 351,500 | 352,000 | 344,500 | 549,641 |
| 2026-09-28 | 354,500 | 1,000 | 0.28% | 357,000 | 358,000 | 353,500 | 443,320 |
| 2026-09-23 | 353,500 | -7,000 | -1.94% | 364,000 | 365,500 | 352,000 | 550,575 |
| 2026-09-22 | 360,500 | 1,500 | 0.42% | 364,000 | 370,000 | 360,000 | 457,837 |
| 2026-09-21 | 359,000 | -6,000 | -1.64% | 365,500 | 365,500 | 358,500 | 459,420 |
| 2026-09-18 | 365,000 | 2,000 | 0.55% | 369,000 | 372,000 | 365,000 | 527,407 |