현대로템 [064350] KOSPI
193,600 원
전일대비:
▼
9,900
(-4.86%)
시가
201,500
고가
208,000
저가
192,900
거래량
396,265
거래대금
79,066 백만
시가총액
211,299 억
52주 최고
282,000
52주 최저
165,000
📈 주가 차트 (최근 20일)
현대로템
064350
120봉
💬 현대로템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 193,600 | -9,900 | -4.86% | 201,500 | 208,000 | 192,900 | 396,265 |
| 2026-06-22 | 203,500 | -3,500 | -1.69% | 211,500 | 215,000 | 203,500 | 401,097 |
| 2026-06-19 | 207,000 | -4,500 | -2.13% | 215,000 | 217,000 | 202,000 | 611,211 |
| 2026-06-18 | 211,500 | -7,500 | -3.42% | 216,000 | 216,000 | 209,000 | 414,563 |
| 2026-06-17 | 219,000 | -7,500 | -3.31% | 223,500 | 227,000 | 216,500 | 452,271 |
| 2026-06-16 | 226,500 | 13,500 | 6.34% | 221,000 | 240,000 | 218,500 | 956,649 |
| 2026-06-15 | 213,000 | 4,500 | 2.16% | 211,000 | 218,000 | 203,000 | 459,919 |
| 2026-06-12 | 208,500 | 20,100 | 10.67% | 192,000 | 213,000 | 188,000 | 992,137 |
| 2026-06-11 | 188,400 | -1,000 | -0.53% | 187,700 | 189,000 | 178,700 | 654,863 |
| 2026-06-10 | 189,400 | 8,500 | 4.70% | 181,000 | 191,200 | 181,000 | 515,083 |
| 2026-06-09 | 180,900 | 5,900 | 3.37% | 178,300 | 186,800 | 173,800 | 637,669 |
| 2026-06-08 | 175,000 | -16,400 | -8.57% | 175,000 | 181,000 | 171,600 | 480,753 |
| 2026-06-05 | 191,400 | -1,300 | -0.67% | 183,000 | 195,400 | 183,000 | 408,005 |
| 2026-06-04 | 192,700 | -10,300 | -5.07% | 198,000 | 201,000 | 188,300 | 664,121 |
| 2026-06-02 | 203,000 | -10,000 | -4.69% | 215,000 | 217,500 | 197,000 | 700,044 |
| 2026-06-01 | 213,000 | 12,500 | 6.23% | 200,000 | 224,500 | 196,200 | 935,835 |
| 2026-05-29 | 200,500 | -5,500 | -2.67% | 208,000 | 208,000 | 196,300 | 1,158,750 |
| 2026-05-28 | 206,000 | -1,000 | -0.48% | 210,500 | 212,500 | 199,500 | 697,483 |
| 2026-05-27 | 207,000 | -7,000 | -3.27% | 214,500 | 219,000 | 205,500 | 711,554 |
| 2026-05-26 | 214,000 | 8,000 | 3.88% | 209,000 | 214,000 | 203,500 | 790,629 |