현대차우 [005385] KOSPI
197,000 원
전일대비:
▼
1,500
(-0.76%)
시가
196,500
고가
197,800
저가
194,800
거래량
37,994
거래대금
7,450 백만
시가총액
45,982 억
52주 최고
329,000
52주 최저
162,100
📈 주가 차트 (최근 20일)
현대차우
005385
120봉
💬 현대차우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 197,000 | -1,500 | -0.76% | 196,500 | 197,800 | 194,800 | 37,994 |
| 2026-08-20 | 198,500 | 1,000 | 0.51% | 199,900 | 201,000 | 196,600 | 37,468 |
| 2026-08-19 | 197,500 | -9,000 | -4.36% | 199,200 | 202,500 | 196,900 | 52,947 |
| 2026-08-18 | 206,500 | -4,500 | -2.13% | 212,000 | 212,000 | 204,000 | 53,574 |
| 2026-08-14 | 211,000 | 10,500 | 5.24% | 201,000 | 211,000 | 201,000 | 80,033 |
| 2026-08-13 | 200,500 | 1,500 | 0.75% | 201,000 | 205,000 | 198,400 | 84,767 |
| 2026-08-12 | 199,000 | 1,300 | 0.66% | 197,700 | 199,900 | 196,600 | 52,905 |
| 2026-08-11 | 197,700 | 200 | 0.10% | 197,200 | 199,600 | 195,900 | 40,269 |
| 2026-08-10 | 197,500 | 0 | 0.00% | 198,400 | 199,600 | 195,000 | 64,874 |
| 2026-08-07 | 197,500 | -2,500 | -1.25% | 201,000 | 202,500 | 195,500 | 47,971 |
| 2026-08-06 | 200,000 | -3,000 | -1.48% | 203,000 | 206,000 | 198,100 | 66,547 |
| 2026-08-05 | 203,000 | 7,000 | 3.57% | 199,600 | 204,000 | 198,000 | 77,627 |
| 2026-08-04 | 196,000 | -1,000 | -0.51% | 197,400 | 199,300 | 193,000 | 55,060 |
| 2026-08-03 | 197,000 | -2,600 | -1.30% | 198,000 | 199,200 | 193,800 | 60,829 |
| 2026-07-31 | 199,600 | 20,900 | 11.70% | 186,000 | 199,600 | 182,500 | 121,794 |
| 2026-07-30 | 178,700 | -500 | -0.28% | 176,900 | 182,900 | 173,700 | 100,172 |
| 2026-07-29 | 179,200 | -2,400 | -1.32% | 183,000 | 190,000 | 170,200 | 185,364 |
| 2026-07-28 | 181,600 | -14,500 | -7.39% | 191,800 | 191,800 | 180,600 | 141,618 |
| 2026-07-27 | 196,100 | -300 | -0.15% | 199,800 | 200,500 | 192,000 | 51,845 |
| 2026-07-24 | 196,400 | -8,600 | -4.20% | 200,500 | 202,000 | 193,400 | 69,942 |