HD현대마린솔루션 [443060] KOSPI
197,700 원
전일대비:
▼
5,300
(-2.61%)
시가
199,200
고가
205,500
저가
196,100
거래량
87,347
거래대금
17,441 백만
시가총액
88,636 억
52주 최고
287,000
52주 최저
158,000
📈 주가 차트 (최근 20일)
HD현대마린솔루션
443060
120봉
💬 HD현대마린솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 197,700 | -5,300 | -2.61% | 199,200 | 205,500 | 196,100 | 87,347 |
| 2026-08-20 | 203,000 | -6,500 | -3.10% | 207,000 | 211,000 | 202,000 | 92,919 |
| 2026-08-19 | 209,500 | 5,500 | 2.70% | 197,400 | 214,000 | 196,700 | 79,074 |
| 2026-08-18 | 204,000 | 7,200 | 3.66% | 195,400 | 210,000 | 195,400 | 105,441 |
| 2026-08-14 | 196,800 | -3,700 | -1.85% | 199,000 | 203,500 | 194,600 | 124,077 |
| 2026-08-13 | 200,500 | 500 | 0.25% | 200,000 | 204,000 | 193,800 | 91,171 |
| 2026-08-12 | 200,000 | 0 | 0.00% | 201,000 | 203,000 | 196,600 | 57,653 |
| 2026-08-11 | 200,000 | -4,500 | -2.20% | 203,000 | 209,000 | 200,000 | 39,587 |
| 2026-08-10 | 204,500 | 8,100 | 4.12% | 196,900 | 207,500 | 196,900 | 66,156 |
| 2026-08-07 | 196,400 | 600 | 0.31% | 193,900 | 197,000 | 190,500 | 40,600 |
| 2026-08-06 | 195,800 | 2,700 | 1.40% | 192,300 | 195,900 | 188,200 | 56,740 |
| 2026-08-05 | 193,100 | 8,200 | 4.43% | 185,000 | 196,800 | 185,000 | 86,147 |
| 2026-08-04 | 184,900 | 2,000 | 1.09% | 181,800 | 185,800 | 180,300 | 128,660 |
| 2026-08-03 | 182,900 | -1,100 | -0.60% | 181,000 | 185,000 | 178,200 | 63,366 |
| 2026-07-31 | 184,000 | 3,300 | 1.83% | 184,500 | 187,700 | 179,100 | 171,393 |
| 2026-07-30 | 180,700 | -500 | -0.28% | 181,300 | 189,500 | 178,000 | 147,586 |
| 2026-07-29 | 181,200 | -10,800 | -5.63% | 194,000 | 194,800 | 175,000 | 128,861 |
| 2026-07-28 | 192,000 | -14,000 | -6.80% | 201,000 | 201,000 | 190,000 | 84,933 |
| 2026-07-27 | 206,000 | -3,500 | -1.67% | 214,000 | 214,500 | 203,000 | 37,716 |
| 2026-07-24 | 209,500 | -5,500 | -2.56% | 212,000 | 217,500 | 206,000 | 47,217 |