HDC현대EP [089470] KOSPI
3,800 원
전일대비:
▼
130
(-3.31%)
시가
3,940
고가
3,940
저가
3,750
거래량
59,575
거래대금
227 백만
시가총액
1,212 억
52주 최고
6,600
52주 최저
3,400
📈 주가 차트 (최근 20일)
HDC현대EP
089470
120봉
💬 HDC현대EP 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,800 | -130 | -3.31% | 3,940 | 3,940 | 3,750 | 59,575 |
| 2026-08-20 | 3,930 | -25 | -0.63% | 3,940 | 4,005 | 3,905 | 44,545 |
| 2026-08-19 | 3,955 | -20 | -0.50% | 3,995 | 3,995 | 3,870 | 54,344 |
| 2026-08-18 | 3,975 | -65 | -1.61% | 4,045 | 4,065 | 3,930 | 77,681 |
| 2026-08-14 | 4,040 | 160 | 4.12% | 3,940 | 4,100 | 3,890 | 160,422 |
| 2026-08-13 | 3,880 | -65 | -1.65% | 3,945 | 3,995 | 3,845 | 107,300 |
| 2026-08-12 | 3,945 | -75 | -1.87% | 4,020 | 4,020 | 3,940 | 77,744 |
| 2026-08-11 | 4,020 | -15 | -0.37% | 4,035 | 4,045 | 3,980 | 54,170 |
| 2026-08-10 | 4,035 | 45 | 1.13% | 3,990 | 4,060 | 3,960 | 113,776 |
| 2026-08-07 | 3,990 | 20 | 0.50% | 3,970 | 4,030 | 3,905 | 94,393 |
| 2026-08-06 | 3,970 | -180 | -4.34% | 4,130 | 4,170 | 3,800 | 535,235 |
| 2026-08-05 | 4,150 | 0 | 0.00% | 4,325 | 4,345 | 3,975 | 538,455 |
| 2026-08-04 | 4,150 | 420 | 11.26% | 3,730 | 4,845 | 3,730 | 668,303 |
| 2026-08-03 | 3,730 | 15 | 0.40% | 3,720 | 3,865 | 3,685 | 71,071 |
| 2026-07-31 | 3,715 | 120 | 3.34% | 3,600 | 3,745 | 3,585 | 63,589 |
| 2026-07-30 | 3,595 | 140 | 4.05% | 3,455 | 3,615 | 3,415 | 81,265 |
| 2026-07-29 | 3,455 | -245 | -6.62% | 3,700 | 3,875 | 3,400 | 255,825 |
| 2026-07-28 | 3,700 | -80 | -2.12% | 3,720 | 3,775 | 3,650 | 80,670 |
| 2026-07-27 | 3,780 | -50 | -1.31% | 3,845 | 3,910 | 3,750 | 39,521 |
| 2026-07-24 | 3,830 | 45 | 1.19% | 3,785 | 3,840 | 3,705 | 59,859 |