현대차 [005380] KOSPI
415,000 원
전일대비:
▼
2,500
(-0.60%)
시가
406,500
고가
420,500
저가
405,000
거래량
373,056
거래대금
154,435 백만
시가총액
849,745 억
52주 최고
783,000
52주 최저
212,000
📈 주가 차트 (최근 20일)
현대차
005380
120봉
💬 현대차 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 415,000 | -2,500 | -0.60% | 406,500 | 420,500 | 405,000 | 373,056 |
| 2026-08-20 | 417,500 | 3,500 | 0.85% | 417,000 | 425,000 | 408,000 | 421,243 |
| 2026-08-19 | 414,000 | -21,000 | -4.83% | 416,000 | 422,500 | 406,500 | 552,901 |
| 2026-08-18 | 435,000 | -18,000 | -3.97% | 459,500 | 459,500 | 427,000 | 864,881 |
| 2026-08-14 | 453,000 | 34,500 | 8.24% | 424,000 | 456,000 | 421,500 | 1,203,960 |
| 2026-08-13 | 418,500 | 9,000 | 2.20% | 419,500 | 431,500 | 415,000 | 590,756 |
| 2026-08-12 | 409,500 | 6,500 | 1.61% | 403,000 | 413,000 | 400,500 | 411,565 |
| 2026-08-11 | 403,000 | -5,000 | -1.23% | 406,000 | 411,000 | 400,500 | 327,064 |
| 2026-08-10 | 408,000 | 12,500 | 3.16% | 396,000 | 410,500 | 392,500 | 458,584 |
| 2026-08-07 | 395,500 | -4,500 | -1.13% | 401,000 | 406,000 | 387,000 | 415,672 |
| 2026-08-06 | 400,000 | -4,500 | -1.11% | 401,000 | 415,000 | 390,000 | 527,513 |
| 2026-08-05 | 404,500 | 12,000 | 3.06% | 401,500 | 411,000 | 400,500 | 545,657 |
| 2026-08-04 | 392,500 | -500 | -0.13% | 395,500 | 396,500 | 376,000 | 680,354 |
| 2026-08-03 | 393,000 | 5,000 | 1.29% | 383,000 | 401,500 | 376,000 | 826,843 |
| 2026-07-31 | 388,000 | 37,000 | 10.54% | 370,000 | 391,500 | 366,000 | 1,085,656 |
| 2026-07-30 | 351,000 | -2,500 | -0.71% | 346,000 | 369,000 | 343,500 | 961,582 |
| 2026-07-29 | 353,500 | -10,500 | -2.88% | 369,500 | 382,000 | 338,500 | 1,566,493 |
| 2026-07-28 | 364,000 | -39,000 | -9.68% | 386,500 | 390,500 | 359,000 | 898,415 |
| 2026-07-27 | 403,000 | 2,000 | 0.50% | 410,000 | 411,000 | 393,500 | 563,634 |
| 2026-07-24 | 401,000 | -31,000 | -7.18% | 418,500 | 418,500 | 390,000 | 896,066 |