HD현대마린솔루션 [443060] KOSPI
208,500 원
전일대비:
▲
5,500
(2.71%)
시가
204,000
고가
211,000
저가
201,000
거래량
74,060
거래대금
15,348 백만
시가총액
93,478 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 208,500 | 5,500 | 2.71% | 204,000 | 211,000 | 201,000 | 74,060 |
| 2026-10-20 | 203,000 | -10,000 | -4.69% | 210,500 | 211,500 | 199,200 | 118,767 |
| 2026-10-19 | 213,000 | 1,500 | 0.71% | 210,000 | 213,500 | 202,500 | 60,747 |
| 2026-10-16 | 211,500 | -4,500 | -2.08% | 215,000 | 221,000 | 211,000 | 62,962 |
| 2026-10-15 | 216,000 | -4,500 | -2.04% | 220,000 | 220,500 | 213,000 | 70,968 |
| 2026-10-14 | 220,500 | -8,000 | -3.50% | 226,000 | 229,000 | 217,500 | 73,177 |
| 2026-10-13 | 228,500 | 8,000 | 3.63% | 218,500 | 228,500 | 212,500 | 84,458 |
| 2026-10-12 | 220,500 | 1,000 | 0.46% | 220,000 | 225,500 | 215,500 | 83,789 |
| 2026-10-08 | 219,500 | -500 | -0.23% | 217,500 | 220,000 | 213,500 | 108,338 |
| 2026-10-07 | 220,000 | -6,500 | -2.87% | 224,000 | 224,000 | 216,500 | 83,814 |
| 2026-10-06 | 226,500 | -7,000 | -3.00% | 235,000 | 237,000 | 220,000 | 102,970 |
| 2026-10-02 | 233,500 | -3,500 | -1.48% | 236,500 | 238,500 | 231,000 | 61,956 |
| 2026-10-01 | 237,000 | -1,000 | -0.42% | 238,500 | 240,500 | 229,500 | 52,153 |
| 2026-09-30 | 238,000 | 500 | 0.21% | 239,000 | 246,000 | 235,000 | 50,937 |
| 2026-09-29 | 237,500 | -8,000 | -3.26% | 243,500 | 243,500 | 230,500 | 60,544 |
| 2026-09-28 | 245,500 | 6,500 | 2.72% | 239,000 | 247,000 | 237,000 | 52,034 |
| 2026-09-23 | 239,000 | -4,000 | -1.65% | 247,000 | 247,000 | 236,500 | 57,461 |
| 2026-09-22 | 243,000 | 9,500 | 4.07% | 234,500 | 244,000 | 231,000 | 66,338 |
| 2026-09-21 | 233,500 | -12,500 | -5.08% | 241,000 | 241,500 | 230,000 | 95,294 |
| 2026-09-18 | 246,000 | 4,000 | 1.65% | 243,000 | 246,000 | 240,500 | 257,766 |