HD현대 [267250] KOSPI
147,800 원
전일대비:
▼
900
(-0.61%)
시가
149,500
고가
149,500
저가
142,300
거래량
284,553
거래대금
41,770 백만
시가총액
116,752 억
52주 최고
333,000
52주 최저
142,300
📈 주가 차트 (최근 20일)
HD현대
267250
120봉
💬 HD현대 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 147,800 | -900 | -0.61% | 149,500 | 149,500 | 142,300 | 284,553 |
| 2026-10-20 | 148,700 | -10,700 | -6.71% | 157,900 | 158,600 | 146,900 | 184,829 |
| 2026-10-19 | 159,400 | 2,000 | 1.27% | 155,300 | 160,500 | 153,100 | 143,853 |
| 2026-10-16 | 157,400 | -500 | -0.32% | 158,200 | 162,800 | 155,800 | 165,636 |
| 2026-10-15 | 157,900 | -7,600 | -4.59% | 163,000 | 164,700 | 154,500 | 250,083 |
| 2026-10-14 | 165,500 | -800 | -0.48% | 167,000 | 171,200 | 163,500 | 267,574 |
| 2026-10-13 | 166,300 | -4,700 | -2.75% | 166,500 | 167,400 | 160,100 | 273,161 |
| 2026-10-12 | 171,000 | -8,500 | -4.74% | 179,600 | 183,100 | 170,000 | 243,777 |
| 2026-10-08 | 179,500 | -10,000 | -5.28% | 187,700 | 188,900 | 179,500 | 328,093 |
| 2026-10-07 | 189,500 | -5,800 | -2.97% | 194,200 | 194,400 | 187,800 | 212,050 |
| 2026-10-06 | 195,300 | -5,700 | -2.84% | 204,500 | 207,000 | 194,100 | 204,942 |
| 2026-10-02 | 201,000 | 3,500 | 1.77% | 198,700 | 201,500 | 198,000 | 148,361 |
| 2026-10-01 | 197,500 | -5,000 | -2.47% | 201,000 | 202,500 | 196,800 | 165,213 |
| 2026-09-30 | 202,500 | 1,000 | 0.50% | 203,500 | 207,500 | 200,500 | 127,200 |
| 2026-09-29 | 201,500 | -7,500 | -3.59% | 210,000 | 210,000 | 200,000 | 116,814 |
| 2026-09-28 | 209,000 | 3,500 | 1.70% | 206,000 | 214,000 | 203,000 | 153,853 |
| 2026-09-23 | 205,500 | -1,500 | -0.72% | 207,000 | 210,000 | 201,500 | 153,547 |
| 2026-09-22 | 207,000 | -4,000 | -1.90% | 209,000 | 213,000 | 205,000 | 142,945 |
| 2026-09-21 | 211,000 | 3,000 | 1.44% | 213,000 | 215,500 | 205,000 | 128,619 |
| 2026-09-18 | 208,000 | -14,500 | -6.52% | 224,000 | 224,000 | 208,000 | 408,624 |