HD현대중공업 [329180] KOSPI
320,000 원
전일대비:
▲
2,000
(0.63%)
시가
318,500
고가
322,000
저가
309,000
거래량
351,923
거래대금
111,850 백만
시가총액
335,876 억
52주 최고
765,000
52주 최저
309,000
📈 주가 차트 (최근 20일)
HD현대중공업
329180
120봉
💬 HD현대중공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 320,000 | 2,000 | 0.63% | 318,500 | 322,000 | 309,000 | 351,923 |
| 2026-10-20 | 318,000 | -27,500 | -7.96% | 339,000 | 339,000 | 314,500 | 470,706 |
| 2026-10-19 | 345,500 | -6,000 | -1.71% | 341,000 | 345,500 | 333,000 | 301,301 |
| 2026-10-16 | 351,500 | -1,000 | -0.28% | 356,500 | 364,000 | 349,000 | 227,662 |
| 2026-10-15 | 352,500 | -16,500 | -4.47% | 355,500 | 359,500 | 343,500 | 351,974 |
| 2026-10-14 | 369,000 | 2,500 | 0.68% | 360,500 | 380,500 | 355,500 | 248,722 |
| 2026-10-13 | 366,500 | 1,000 | 0.27% | 357,500 | 367,000 | 347,000 | 555,937 |
| 2026-10-12 | 365,500 | -18,500 | -4.82% | 383,000 | 384,000 | 362,000 | 330,282 |
| 2026-10-08 | 384,000 | -16,000 | -4.00% | 399,000 | 399,500 | 383,000 | 350,061 |
| 2026-10-07 | 400,000 | -20,500 | -4.88% | 420,000 | 420,000 | 399,500 | 332,852 |
| 2026-10-06 | 420,500 | -5,500 | -1.29% | 428,500 | 429,000 | 418,000 | 172,159 |
| 2026-10-02 | 426,000 | -5,500 | -1.27% | 429,500 | 431,500 | 420,500 | 212,937 |
| 2026-10-01 | 431,500 | -2,000 | -0.46% | 434,000 | 435,500 | 426,000 | 134,176 |
| 2026-09-30 | 433,500 | 4,500 | 1.05% | 434,000 | 444,500 | 430,500 | 166,195 |
| 2026-09-29 | 429,000 | -13,000 | -2.94% | 437,000 | 438,500 | 424,500 | 195,883 |
| 2026-09-28 | 442,000 | 1,000 | 0.23% | 445,000 | 447,000 | 439,500 | 102,051 |
| 2026-09-23 | 441,000 | -14,500 | -3.18% | 451,500 | 451,500 | 438,000 | 190,670 |
| 2026-09-22 | 455,500 | 5,000 | 1.11% | 453,500 | 460,000 | 448,000 | 153,572 |
| 2026-09-21 | 450,500 | -9,500 | -2.07% | 457,500 | 460,000 | 445,000 | 212,050 |
| 2026-09-18 | 460,000 | -9,500 | -2.02% | 468,000 | 469,500 | 455,000 | 201,152 |