현대차우 [005385] KOSPI
162,100 원
전일대비:
▲
200
(0.12%)
시가
162,000
고가
166,100
저가
161,500
거래량
47,721
거래대금
7,827 백만
시가총액
37,022 억
52주 최고
329,000
52주 최저
156,800
📈 주가 차트 (최근 20일)
현대차우
005385
120봉
💬 현대차우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 162,100 | 200 | 0.12% | 162,000 | 166,100 | 161,500 | 47,721 |
| 2026-10-13 | 161,900 | -2,800 | -1.70% | 163,000 | 163,000 | 156,800 | 92,461 |
| 2026-10-12 | 164,700 | -4,500 | -2.66% | 169,400 | 171,800 | 164,400 | 65,782 |
| 2026-10-08 | 169,200 | -4,200 | -2.42% | 173,500 | 174,000 | 169,100 | 76,667 |
| 2026-10-07 | 173,400 | -5,900 | -3.29% | 179,300 | 179,400 | 173,100 | 61,738 |
| 2026-10-06 | 179,300 | 3,900 | 2.22% | 176,900 | 180,300 | 175,400 | 58,199 |
| 2026-10-02 | 175,400 | 500 | 0.29% | 175,700 | 175,700 | 173,000 | 31,805 |
| 2026-10-01 | 174,900 | 1,000 | 0.58% | 175,800 | 176,500 | 173,700 | 33,239 |
| 2026-09-30 | 173,900 | -3,300 | -1.86% | 177,200 | 177,400 | 173,900 | 47,202 |
| 2026-09-29 | 177,200 | -2,600 | -1.45% | 178,700 | 179,000 | 174,800 | 53,246 |
| 2026-09-28 | 179,800 | 2,700 | 1.52% | 176,200 | 180,700 | 175,700 | 57,825 |
| 2026-09-23 | 177,100 | 2,100 | 1.20% | 175,800 | 177,400 | 174,700 | 49,110 |
| 2026-09-22 | 175,000 | 1,300 | 0.75% | 174,200 | 178,500 | 174,200 | 67,486 |
| 2026-09-21 | 173,700 | 1,700 | 0.99% | 173,900 | 174,500 | 171,000 | 70,521 |
| 2026-09-18 | 172,000 | -800 | -0.46% | 174,500 | 177,100 | 172,000 | 125,171 |
| 2026-09-17 | 172,800 | 1,700 | 0.99% | 172,100 | 174,400 | 171,200 | 89,988 |
| 2026-09-16 | 171,100 | -4,400 | -2.51% | 176,200 | 176,200 | 170,900 | 86,487 |
| 2026-09-15 | 175,500 | -2,500 | -1.40% | 177,700 | 178,000 | 175,300 | 67,585 |
| 2026-09-14 | 178,000 | -4,000 | -2.20% | 181,100 | 181,400 | 177,200 | 63,523 |
| 2026-09-11 | 182,000 | -3,000 | -1.62% | 183,000 | 184,200 | 181,100 | 49,118 |