HD현대중공업 [329180] KOSPI
588,000 원
전일대비:
▼
48,000
(-7.55%)
시가
645,000
고가
654,000
저가
588,000
거래량
351,455
거래대금
213,361 백만
시가총액
617,172 억
52주 최고
765,000
52주 최저
370,000
📈 주가 차트 (최근 20일)
HD현대중공업
329180
120봉
💬 HD현대중공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 588,000 | -48,000 | -7.55% | 645,000 | 654,000 | 588,000 | 351,455 |
| 2026-06-22 | 636,000 | -31,000 | -4.65% | 667,000 | 674,000 | 630,500 | 319,861 |
| 2026-06-19 | 667,000 | -17,000 | -2.49% | 684,000 | 684,000 | 650,000 | 542,683 |
| 2026-06-18 | 684,000 | -23,000 | -3.25% | 706,000 | 726,000 | 681,000 | 361,327 |
| 2026-06-17 | 707,000 | 9,000 | 1.29% | 702,000 | 738,000 | 693,000 | 340,503 |
| 2026-06-16 | 698,000 | -16,000 | -2.24% | 705,000 | 719,000 | 690,000 | 264,093 |
| 2026-06-15 | 714,000 | 64,000 | 9.85% | 678,000 | 719,000 | 671,000 | 395,308 |
| 2026-06-12 | 650,000 | 4,000 | 0.62% | 667,000 | 678,000 | 644,000 | 430,367 |
| 2026-06-11 | 646,000 | 5,000 | 0.78% | 638,000 | 659,000 | 609,000 | 539,382 |
| 2026-06-10 | 641,000 | 29,000 | 4.74% | 613,000 | 653,000 | 609,000 | 456,793 |
| 2026-06-09 | 612,000 | -9,000 | -1.45% | 625,000 | 633,000 | 604,000 | 339,664 |
| 2026-06-08 | 621,000 | -43,000 | -6.48% | 640,000 | 653,000 | 616,000 | 401,352 |
| 2026-06-05 | 664,000 | 13,000 | 2.00% | 649,000 | 679,000 | 645,000 | 384,815 |
| 2026-06-04 | 651,000 | -22,000 | -3.27% | 684,000 | 694,000 | 651,000 | 354,983 |
| 2026-06-02 | 673,000 | -11,000 | -1.61% | 679,000 | 702,000 | 645,000 | 662,308 |
| 2026-06-01 | 684,000 | -12,000 | -1.72% | 700,000 | 719,000 | 684,000 | 446,190 |
| 2026-05-29 | 696,000 | -8,000 | -1.14% | 720,000 | 723,000 | 690,000 | 817,753 |
| 2026-05-28 | 704,000 | -40,000 | -5.38% | 744,000 | 760,000 | 685,000 | 493,828 |
| 2026-05-27 | 744,000 | -1,000 | -0.13% | 749,000 | 765,000 | 720,000 | 551,084 |
| 2026-05-26 | 745,000 | 65,000 | 9.56% | 696,000 | 763,000 | 689,000 | 728,849 |