HD한국조선해양 [009540] KOSPI
364,500 원
전일대비:
▼
33,000
(-8.30%)
시가
399,000
고가
403,500
저가
364,500
거래량
216,183
거래대금
81,624 백만
시가총액
257,968 억
52주 최고
494,500
52주 최저
304,500
📈 주가 차트 (최근 20일)
HD한국조선해양
009540
120봉
💬 HD한국조선해양 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 364,500 | -33,000 | -8.30% | 399,000 | 403,500 | 364,500 | 216,183 |
| 2026-06-22 | 397,500 | -21,500 | -5.13% | 420,000 | 422,000 | 397,500 | 147,627 |
| 2026-06-19 | 419,000 | -2,000 | -0.48% | 418,500 | 422,000 | 406,000 | 375,823 |
| 2026-06-18 | 421,000 | -13,000 | -3.00% | 430,000 | 434,500 | 415,500 | 196,177 |
| 2026-06-17 | 434,000 | -4,500 | -1.03% | 440,500 | 446,000 | 428,500 | 171,966 |
| 2026-06-16 | 438,500 | 16,500 | 3.91% | 434,500 | 451,500 | 423,500 | 558,119 |
| 2026-06-15 | 422,000 | 24,000 | 6.03% | 412,500 | 425,000 | 403,500 | 192,657 |
| 2026-06-12 | 398,000 | 22,500 | 5.99% | 388,000 | 401,000 | 381,000 | 302,701 |
| 2026-06-11 | 375,500 | -10,000 | -2.59% | 377,000 | 382,500 | 360,000 | 477,807 |
| 2026-06-10 | 385,500 | 23,000 | 6.34% | 359,000 | 385,500 | 356,000 | 310,424 |
| 2026-06-09 | 362,500 | 4,000 | 1.12% | 360,000 | 371,000 | 352,500 | 253,265 |
| 2026-06-08 | 358,500 | -20,500 | -5.41% | 362,000 | 374,500 | 353,000 | 246,086 |
| 2026-06-05 | 379,000 | -500 | -0.13% | 379,500 | 385,000 | 368,000 | 274,635 |
| 2026-06-04 | 379,500 | -4,000 | -1.04% | 393,000 | 398,500 | 376,500 | 306,734 |
| 2026-06-02 | 383,500 | -21,000 | -5.19% | 404,000 | 404,500 | 378,000 | 412,671 |
| 2026-06-01 | 404,500 | -18,500 | -4.37% | 419,000 | 427,500 | 404,500 | 218,154 |
| 2026-05-29 | 423,000 | 8,000 | 1.93% | 426,000 | 426,000 | 405,000 | 436,889 |
| 2026-05-28 | 415,000 | -25,500 | -5.79% | 440,000 | 446,000 | 407,000 | 332,083 |
| 2026-05-27 | 440,500 | -4,500 | -1.01% | 445,500 | 460,000 | 436,500 | 235,357 |
| 2026-05-26 | 445,000 | 24,000 | 5.70% | 425,000 | 455,000 | 420,500 | 295,572 |