현대글로비스 [086280] KOSPI
183,300 원
전일대비:
▼
100
(-0.05%)
시가
185,300
고가
185,300
저가
181,000
거래량
92,335
거래대금
16,928 백만
시가총액
137,475 억
52주 최고
296,000
52주 최저
156,100
📈 주가 차트 (최근 20일)
현대글로비스
086280
120봉
💬 현대글로비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 183,300 | -100 | -0.05% | 185,300 | 185,300 | 181,000 | 92,335 |
| 2026-10-20 | 183,400 | -7,100 | -3.73% | 186,200 | 192,400 | 181,900 | 86,340 |
| 2026-10-19 | 190,500 | 3,400 | 1.82% | 185,400 | 191,300 | 183,400 | 108,963 |
| 2026-10-16 | 187,100 | 9,800 | 5.53% | 178,000 | 191,300 | 178,000 | 215,443 |
| 2026-10-15 | 177,300 | -7,300 | -3.95% | 180,700 | 182,800 | 174,500 | 196,958 |
| 2026-10-14 | 184,600 | 4,000 | 2.21% | 180,400 | 189,100 | 180,100 | 188,423 |
| 2026-10-13 | 180,600 | -1,300 | -0.71% | 180,000 | 180,800 | 172,800 | 137,362 |
| 2026-10-12 | 181,900 | -1,000 | -0.55% | 181,900 | 187,900 | 181,300 | 141,586 |
| 2026-10-08 | 182,900 | -5,100 | -2.71% | 187,400 | 189,000 | 181,700 | 220,030 |
| 2026-10-07 | 188,000 | -13,000 | -6.47% | 200,500 | 200,500 | 187,200 | 191,435 |
| 2026-10-06 | 201,000 | -500 | -0.25% | 203,000 | 204,500 | 199,600 | 75,036 |
| 2026-10-02 | 201,500 | 3,100 | 1.56% | 198,400 | 201,500 | 196,700 | 90,292 |
| 2026-10-01 | 198,400 | 1,600 | 0.81% | 199,500 | 201,500 | 196,500 | 112,563 |
| 2026-09-30 | 196,800 | -700 | -0.35% | 197,600 | 199,200 | 196,000 | 139,199 |
| 2026-09-29 | 197,500 | -1,600 | -0.80% | 199,000 | 199,000 | 194,600 | 106,909 |
| 2026-09-28 | 199,100 | 2,200 | 1.12% | 198,100 | 202,000 | 197,900 | 132,849 |
| 2026-09-23 | 196,900 | -6,100 | -3.00% | 203,500 | 203,500 | 194,500 | 218,216 |
| 2026-09-22 | 203,000 | 0 | 0.00% | 204,000 | 208,500 | 201,500 | 153,696 |
| 2026-09-21 | 203,000 | -500 | -0.25% | 203,000 | 204,000 | 198,900 | 157,521 |
| 2026-09-18 | 203,500 | -2,500 | -1.21% | 208,500 | 209,000 | 202,500 | 153,158 |