현대로템 [064350] KOSPI
97,300 원
전일대비:
▼
400
(-0.41%)
시가
97,600
고가
99,200
저가
95,900
거래량
360,491
거래대금
35,195 백만
시가총액
106,195 억
52주 최고
282,000
52주 최저
92,500
📈 주가 차트 (최근 20일)
현대로템
064350
120봉
💬 현대로템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 97,300 | -400 | -0.41% | 97,600 | 99,200 | 95,900 | 360,491 |
| 2026-10-13 | 97,700 | -2,300 | -2.30% | 95,800 | 97,800 | 92,500 | 605,233 |
| 2026-10-12 | 100,000 | -5,200 | -4.94% | 103,800 | 103,900 | 99,500 | 444,096 |
| 2026-10-08 | 105,200 | -2,700 | -2.50% | 106,900 | 107,100 | 103,600 | 650,118 |
| 2026-10-07 | 107,900 | -4,500 | -4.00% | 112,600 | 112,600 | 107,600 | 343,742 |
| 2026-10-06 | 112,400 | -4,100 | -3.52% | 116,900 | 116,900 | 111,200 | 368,794 |
| 2026-10-02 | 116,500 | 4,000 | 3.56% | 112,600 | 116,500 | 112,300 | 441,757 |
| 2026-10-01 | 112,500 | 900 | 0.81% | 111,600 | 113,100 | 110,100 | 362,251 |
| 2026-09-30 | 111,600 | -700 | -0.62% | 112,500 | 116,400 | 111,300 | 562,129 |
| 2026-09-29 | 112,300 | -3,400 | -2.94% | 114,900 | 115,700 | 110,700 | 382,449 |
| 2026-09-28 | 115,700 | -200 | -0.17% | 116,000 | 119,400 | 113,500 | 377,509 |
| 2026-09-23 | 115,900 | -1,200 | -1.02% | 118,100 | 119,100 | 114,700 | 219,444 |
| 2026-09-22 | 117,100 | -1,700 | -1.43% | 120,000 | 120,000 | 117,100 | 274,170 |
| 2026-09-21 | 118,800 | -3,700 | -3.02% | 124,000 | 124,400 | 118,800 | 288,147 |
| 2026-09-18 | 122,500 | 200 | 0.16% | 123,400 | 124,300 | 121,600 | 435,206 |
| 2026-09-17 | 122,300 | 2,800 | 2.34% | 120,000 | 124,100 | 119,900 | 249,747 |
| 2026-09-16 | 119,500 | -1,900 | -1.57% | 122,000 | 122,300 | 118,200 | 249,985 |
| 2026-09-15 | 121,400 | -3,000 | -2.41% | 120,600 | 123,500 | 120,300 | 233,828 |
| 2026-09-14 | 124,400 | 300 | 0.24% | 122,900 | 125,800 | 121,000 | 252,562 |
| 2026-09-11 | 124,100 | 200 | 0.16% | 121,900 | 125,000 | 120,400 | 238,347 |