HD한국조선해양 [009540] KOSPI
276,000 원
전일대비:
▼
2,000
(-0.72%)
시가
279,000
고가
288,000
저가
272,500
거래량
230,898
거래대금
64,557 백만
시가총액
195,334 억
52주 최고
494,500
52주 최저
262,000
📈 주가 차트 (최근 20일)
HD한국조선해양
009540
120봉
💬 HD한국조선해양 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 276,000 | -2,000 | -0.72% | 279,000 | 288,000 | 272,500 | 230,898 |
| 2026-10-13 | 278,000 | -4,000 | -1.42% | 275,000 | 278,000 | 262,000 | 282,816 |
| 2026-10-12 | 282,000 | -9,500 | -3.26% | 291,000 | 291,500 | 276,500 | 338,269 |
| 2026-10-08 | 291,500 | -10,000 | -3.32% | 296,500 | 304,500 | 291,500 | 347,559 |
| 2026-10-07 | 301,500 | -17,000 | -5.34% | 316,500 | 316,500 | 300,000 | 285,154 |
| 2026-10-06 | 318,500 | -7,500 | -2.30% | 327,000 | 328,000 | 315,000 | 166,540 |
| 2026-10-02 | 326,000 | 500 | 0.15% | 324,500 | 326,500 | 317,000 | 97,092 |
| 2026-10-01 | 325,500 | 2,000 | 0.62% | 325,500 | 328,500 | 318,500 | 112,572 |
| 2026-09-30 | 323,500 | 0 | 0.00% | 325,000 | 331,000 | 322,000 | 199,669 |
| 2026-09-29 | 323,500 | -8,500 | -2.56% | 332,500 | 333,000 | 320,000 | 131,321 |
| 2026-09-28 | 332,000 | -500 | -0.15% | 338,000 | 341,000 | 331,500 | 98,274 |
| 2026-09-23 | 332,500 | -7,000 | -2.06% | 342,000 | 342,500 | 330,500 | 112,468 |
| 2026-09-22 | 339,500 | 500 | 0.15% | 341,000 | 346,000 | 338,500 | 132,159 |
| 2026-09-21 | 339,000 | 1,500 | 0.44% | 338,500 | 344,750 | 334,000 | 138,935 |
| 2026-09-18 | 337,500 | -11,000 | -3.16% | 350,500 | 351,000 | 337,500 | 174,690 |
| 2026-09-17 | 348,500 | 16,000 | 4.81% | 338,000 | 354,500 | 336,000 | 201,990 |
| 2026-09-16 | 332,500 | -6,500 | -1.92% | 339,500 | 341,500 | 330,000 | 164,057 |
| 2026-09-15 | 339,000 | -24,500 | -6.74% | 355,000 | 356,000 | 333,500 | 164,658 |
| 2026-09-14 | 363,500 | -2,000 | -0.55% | 360,500 | 367,000 | 358,000 | 91,886 |
| 2026-09-11 | 365,500 | 14,000 | 3.98% | 341,500 | 370,500 | 341,500 | 264,003 |