현대지에프홀딩스 [005440] KOSPI
11,400 원
전일대비:
▼
200
(-1.72%)
시가
11,590
고가
11,590
저가
11,310
거래량
142,329
거래대금
1,622 백만
시가총액
20,907 억
52주 최고
19,790
52주 최저
7,150
📈 주가 차트 (최근 20일)
현대지에프홀딩스
005440
120봉
💬 현대지에프홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,400 | -200 | -1.72% | 11,590 | 11,590 | 11,310 | 142,329 |
| 2026-08-20 | 11,600 | 420 | 3.76% | 11,290 | 11,740 | 11,240 | 135,416 |
| 2026-08-19 | 11,180 | -330 | -2.87% | 11,360 | 11,390 | 10,950 | 184,936 |
| 2026-08-18 | 11,510 | -410 | -3.44% | 11,920 | 11,970 | 11,400 | 188,538 |
| 2026-08-14 | 11,920 | 270 | 2.32% | 11,670 | 11,920 | 11,590 | 145,894 |
| 2026-08-13 | 11,650 | 190 | 1.66% | 11,500 | 11,860 | 11,500 | 141,864 |
| 2026-08-12 | 11,460 | -400 | -3.37% | 11,870 | 11,900 | 11,440 | 437,602 |
| 2026-08-11 | 11,860 | 40 | 0.34% | 11,820 | 12,110 | 11,700 | 222,997 |
| 2026-08-10 | 11,820 | -370 | -3.04% | 12,340 | 12,490 | 11,640 | 361,928 |
| 2026-08-07 | 12,190 | 360 | 3.04% | 11,840 | 12,620 | 11,490 | 844,626 |
| 2026-08-06 | 11,830 | -230 | -1.91% | 12,010 | 12,010 | 11,600 | 464,178 |
| 2026-08-05 | 12,060 | 60 | 0.50% | 12,210 | 12,430 | 11,900 | 346,452 |
| 2026-08-04 | 12,000 | 220 | 1.87% | 11,890 | 12,290 | 11,610 | 288,161 |
| 2026-08-03 | 11,780 | 0 | 0.00% | 11,790 | 12,100 | 11,580 | 111,149 |
| 2026-07-31 | 11,780 | 480 | 4.25% | 11,600 | 11,790 | 11,290 | 225,422 |
| 2026-07-30 | 11,300 | -40 | -0.35% | 10,800 | 11,640 | 10,800 | 281,543 |
| 2026-07-29 | 11,340 | -380 | -3.24% | 11,660 | 11,980 | 10,850 | 463,838 |
| 2026-07-28 | 11,720 | -670 | -5.41% | 12,030 | 12,130 | 11,490 | 366,581 |
| 2026-07-27 | 12,390 | 140 | 1.14% | 12,400 | 12,480 | 11,930 | 276,861 |
| 2026-07-24 | 12,250 | -550 | -4.30% | 12,550 | 12,790 | 12,160 | 255,884 |