HL D&I [014790] KOSPI
2,470 원
전일대비:
▼
55
(-2.18%)
시가
2,505
고가
2,505
저가
2,420
거래량
70,531
거래대금
173 백만
시가총액
935 억
52주 최고
4,120
52주 최저
2,110
📈 주가 차트 (최근 20일)
HL D&I
014790
120봉
💬 HL D&I 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,470 | -55 | -2.18% | 2,505 | 2,505 | 2,420 | 70,531 |
| 2026-08-20 | 2,525 | 45 | 1.81% | 2,480 | 2,525 | 2,445 | 52,586 |
| 2026-08-19 | 2,480 | -25 | -1.00% | 2,485 | 2,485 | 2,405 | 76,280 |
| 2026-08-18 | 2,505 | -70 | -2.72% | 2,545 | 2,570 | 2,470 | 53,633 |
| 2026-08-14 | 2,575 | 40 | 1.58% | 2,545 | 2,575 | 2,500 | 37,062 |
| 2026-08-13 | 2,535 | -25 | -0.98% | 2,580 | 2,580 | 2,480 | 57,524 |
| 2026-08-12 | 2,560 | -40 | -1.54% | 2,590 | 2,640 | 2,560 | 62,908 |
| 2026-08-11 | 2,600 | 60 | 2.36% | 2,540 | 2,650 | 2,530 | 72,105 |
| 2026-08-10 | 2,540 | 60 | 2.42% | 2,510 | 2,565 | 2,500 | 27,328 |
| 2026-08-07 | 2,480 | 0 | 0.00% | 2,480 | 2,520 | 2,460 | 60,036 |
| 2026-08-06 | 2,480 | 10 | 0.40% | 2,475 | 2,535 | 2,455 | 44,409 |
| 2026-08-05 | 2,470 | 15 | 0.61% | 2,455 | 2,545 | 2,450 | 65,084 |
| 2026-08-04 | 2,455 | 105 | 4.47% | 2,390 | 2,495 | 2,360 | 84,514 |
| 2026-08-03 | 2,350 | 40 | 1.73% | 2,355 | 2,395 | 2,310 | 23,387 |
| 2026-07-31 | 2,310 | 80 | 3.59% | 2,295 | 2,350 | 2,280 | 63,444 |
| 2026-07-30 | 2,230 | 10 | 0.45% | 2,235 | 2,295 | 2,110 | 51,041 |
| 2026-07-29 | 2,220 | -155 | -6.53% | 2,375 | 2,400 | 2,140 | 167,962 |
| 2026-07-28 | 2,375 | -120 | -4.81% | 2,465 | 2,495 | 2,350 | 70,940 |
| 2026-07-27 | 2,495 | -70 | -2.73% | 2,565 | 2,575 | 2,470 | 53,988 |
| 2026-07-24 | 2,565 | -60 | -2.29% | 2,645 | 2,645 | 2,495 | 68,685 |