HD한국조선해양 [009540] KOSPI
348,500 원
전일대비:
▼
12,000
(-3.33%)
시가
355,000
고가
355,000
저가
345,000
거래량
152,716
거래대금
53,292 백만
시가총액
246,644 억
52주 최고
494,500
52주 최저
314,000
📈 주가 차트 (최근 20일)
HD한국조선해양
009540
120봉
💬 HD한국조선해양 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 348,500 | -12,000 | -3.33% | 355,000 | 355,000 | 345,000 | 152,716 |
| 2026-08-20 | 360,500 | -6,500 | -1.77% | 367,500 | 371,000 | 359,000 | 133,003 |
| 2026-08-19 | 367,000 | -7,500 | -2.00% | 364,500 | 367,000 | 350,000 | 148,664 |
| 2026-08-18 | 374,500 | -11,500 | -2.98% | 380,000 | 383,500 | 370,500 | 216,995 |
| 2026-08-14 | 386,000 | 14,500 | 3.90% | 378,000 | 387,000 | 378,000 | 234,796 |
| 2026-08-13 | 371,500 | -9,000 | -2.37% | 384,000 | 392,500 | 371,500 | 413,250 |
| 2026-08-12 | 380,500 | -17,500 | -4.40% | 394,000 | 394,000 | 378,500 | 223,025 |
| 2026-08-11 | 398,000 | -6,000 | -1.49% | 405,500 | 412,500 | 398,000 | 142,351 |
| 2026-08-10 | 404,000 | 5,500 | 1.38% | 398,500 | 411,000 | 397,000 | 138,296 |
| 2026-08-07 | 398,500 | -1,500 | -0.38% | 394,000 | 400,500 | 388,000 | 100,744 |
| 2026-08-06 | 400,000 | 4,000 | 1.01% | 391,000 | 403,000 | 390,000 | 95,510 |
| 2026-08-05 | 396,000 | 22,000 | 5.88% | 380,000 | 401,750 | 378,000 | 183,602 |
| 2026-08-04 | 374,000 | 5,500 | 1.49% | 364,000 | 380,500 | 363,500 | 169,922 |
| 2026-08-03 | 368,500 | -16,000 | -4.16% | 382,000 | 382,000 | 365,000 | 149,739 |
| 2026-07-31 | 384,500 | 16,000 | 4.34% | 372,000 | 387,000 | 362,500 | 283,507 |
| 2026-07-30 | 368,500 | 33,500 | 10.00% | 334,000 | 376,500 | 333,500 | 426,858 |
| 2026-07-29 | 335,000 | -19,000 | -5.37% | 355,000 | 359,000 | 314,000 | 408,207 |
| 2026-07-28 | 354,000 | -24,500 | -6.47% | 365,500 | 374,000 | 351,500 | 200,941 |
| 2026-07-27 | 378,500 | 6,500 | 1.75% | 377,000 | 388,500 | 368,000 | 161,515 |
| 2026-07-24 | 372,000 | -9,000 | -2.36% | 373,500 | 389,000 | 367,000 | 144,400 |