HL D&I [014790] KOSPI
2,290 원
전일대비:
▼
105
(-4.38%)
시가
2,425
고가
2,425
저가
2,280
거래량
83,504
거래대금
193 백만
시가총액
867 억
52주 최고
4,120
52주 최저
2,110
📈 주가 차트 (최근 20일)
HL D&I
014790
120봉
💬 HL D&I 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2,290 | -105 | -4.38% | 2,425 | 2,425 | 2,280 | 83,504 |
| 2026-10-14 | 2,395 | 5 | 0.21% | 2,440 | 2,455 | 2,385 | 36,599 |
| 2026-10-13 | 2,390 | -45 | -1.85% | 2,390 | 2,430 | 2,350 | 96,038 |
| 2026-10-12 | 2,435 | -5 | -0.20% | 2,460 | 2,460 | 2,380 | 31,910 |
| 2026-10-08 | 2,440 | -45 | -1.81% | 2,515 | 2,515 | 2,430 | 39,208 |
| 2026-10-07 | 2,485 | 0 | 0.00% | 2,480 | 2,495 | 2,465 | 28,082 |
| 2026-10-06 | 2,485 | -15 | -0.60% | 2,510 | 2,520 | 2,475 | 30,686 |
| 2026-10-02 | 2,500 | 0 | 0.00% | 2,520 | 2,520 | 2,485 | 25,227 |
| 2026-10-01 | 2,500 | 10 | 0.40% | 2,505 | 2,510 | 2,460 | 35,569 |
| 2026-09-30 | 2,490 | -25 | -0.99% | 2,515 | 2,530 | 2,490 | 39,217 |
| 2026-09-29 | 2,515 | -75 | -2.90% | 2,600 | 2,635 | 2,500 | 54,092 |
| 2026-09-28 | 2,590 | 140 | 5.71% | 2,480 | 2,630 | 2,480 | 136,254 |
| 2026-09-23 | 2,450 | 0 | 0.00% | 2,490 | 2,650 | 2,440 | 52,225 |
| 2026-09-22 | 2,450 | -15 | -0.61% | 2,515 | 2,515 | 2,450 | 14,992 |
| 2026-09-21 | 2,465 | -30 | -1.20% | 2,505 | 2,505 | 2,445 | 19,409 |
| 2026-09-18 | 2,495 | 20 | 0.81% | 2,480 | 2,510 | 2,470 | 23,617 |
| 2026-09-17 | 2,475 | 20 | 0.81% | 2,480 | 2,480 | 2,420 | 19,696 |
| 2026-09-16 | 2,455 | -20 | -0.81% | 2,485 | 2,495 | 2,445 | 21,168 |
| 2026-09-15 | 2,475 | -30 | -1.20% | 2,480 | 2,510 | 2,450 | 33,368 |
| 2026-09-14 | 2,505 | -25 | -0.99% | 2,530 | 2,530 | 2,460 | 32,930 |