HD현대일렉트릭 [267260] KOSPI
949,000 원
전일대비:
▼
84,000
(-8.13%)
시가
1,055,000
고가
1,103,000
저가
949,000
거래량
227,332
거래대금
228,405 백만
시가총액
342,087 억
52주 최고
1,430,000
52주 최저
418,000
📈 주가 차트 (최근 20일)
HD현대일렉트릭
267260
120봉
💬 HD현대일렉트릭 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 949,000 | -84,000 | -8.13% | 1,055,000 | 1,103,000 | 949,000 | 227,332 |
| 2026-06-22 | 1,033,000 | -45,000 | -4.17% | 1,070,000 | 1,082,000 | 1,033,000 | 145,696 |
| 2026-06-19 | 1,078,000 | -9,000 | -0.83% | 1,109,000 | 1,157,000 | 1,040,000 | 210,942 |
| 2026-06-18 | 1,087,000 | -33,000 | -2.95% | 1,138,000 | 1,150,000 | 1,070,000 | 142,182 |
| 2026-06-17 | 1,120,000 | 6,000 | 0.54% | 1,139,000 | 1,150,000 | 1,092,000 | 161,117 |
| 2026-06-16 | 1,114,000 | -80,000 | -6.70% | 1,212,000 | 1,213,000 | 1,107,000 | 183,143 |
| 2026-06-15 | 1,194,000 | 64,000 | 5.66% | 1,132,000 | 1,194,000 | 1,118,000 | 314,453 |
| 2026-06-12 | 1,130,000 | 97,000 | 9.39% | 1,107,000 | 1,165,000 | 1,049,000 | 470,167 |
| 2026-06-11 | 1,033,000 | 47,000 | 4.77% | 970,000 | 1,070,000 | 931,000 | 255,349 |
| 2026-06-10 | 986,000 | 42,000 | 4.45% | 924,000 | 1,033,000 | 921,000 | 258,120 |
| 2026-06-09 | 944,000 | 55,000 | 6.19% | 927,000 | 958,000 | 895,000 | 126,447 |
| 2026-06-08 | 889,000 | -67,000 | -7.01% | 844,000 | 917,000 | 844,000 | 165,152 |
| 2026-06-05 | 956,000 | -43,000 | -4.30% | 996,000 | 997,000 | 931,000 | 127,356 |
| 2026-06-04 | 999,000 | 4,000 | 0.40% | 1,017,000 | 1,031,000 | 996,000 | 301,379 |
| 2026-06-02 | 995,000 | -71,000 | -6.66% | 1,065,000 | 1,065,000 | 982,000 | 207,853 |
| 2026-06-01 | 1,066,000 | 13,000 | 1.23% | 1,054,000 | 1,112,000 | 1,037,000 | 223,784 |
| 2026-05-29 | 1,053,000 | 6,000 | 0.57% | 1,089,000 | 1,090,000 | 1,010,000 | 275,081 |
| 2026-05-28 | 1,047,000 | -47,000 | -4.30% | 1,091,000 | 1,100,000 | 1,007,000 | 283,478 |
| 2026-05-27 | 1,094,000 | -54,000 | -4.70% | 1,166,000 | 1,166,000 | 1,091,000 | 205,620 |
| 2026-05-26 | 1,148,000 | -25,000 | -2.13% | 1,230,000 | 1,231,000 | 1,145,000 | 139,347 |