현대로템 [064350] KOSPI
130,100 원
전일대비:
▼
7,100
(-5.17%)
시가
133,700
고가
133,900
저가
129,000
거래량
530,846
거래대금
69,525 백만
시가총액
141,994 억
52주 최고
282,000
52주 최저
113,100
📈 주가 차트 (최근 20일)
현대로템
064350
120봉
💬 현대로템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 130,100 | -7,100 | -5.17% | 133,700 | 133,900 | 129,000 | 530,846 |
| 2026-08-20 | 137,200 | 900 | 0.66% | 137,000 | 139,900 | 135,100 | 330,476 |
| 2026-08-19 | 136,300 | -6,900 | -4.82% | 143,700 | 143,700 | 134,000 | 533,282 |
| 2026-08-18 | 143,200 | -3,700 | -2.52% | 148,000 | 149,700 | 141,000 | 277,104 |
| 2026-08-14 | 146,900 | -700 | -0.47% | 146,900 | 148,600 | 144,200 | 269,781 |
| 2026-08-13 | 147,600 | 1,100 | 0.75% | 147,600 | 151,700 | 144,200 | 476,895 |
| 2026-08-12 | 146,500 | 5,100 | 3.61% | 143,000 | 147,200 | 141,000 | 290,914 |
| 2026-08-11 | 141,400 | -8,800 | -5.86% | 150,300 | 150,300 | 141,000 | 324,165 |
| 2026-08-10 | 150,200 | 3,300 | 2.25% | 148,600 | 152,400 | 147,600 | 268,142 |
| 2026-08-07 | 146,900 | 2,700 | 1.87% | 151,900 | 152,000 | 142,000 | 332,956 |
| 2026-08-06 | 144,200 | -3,500 | -2.37% | 145,500 | 149,500 | 141,700 | 365,964 |
| 2026-08-05 | 147,700 | 7,800 | 5.58% | 142,400 | 148,400 | 140,000 | 406,442 |
| 2026-08-04 | 139,900 | 10,200 | 7.86% | 129,000 | 139,900 | 128,400 | 457,455 |
| 2026-08-03 | 129,700 | -4,000 | -2.99% | 130,700 | 132,100 | 126,500 | 353,812 |
| 2026-07-31 | 133,700 | 13,200 | 10.95% | 124,500 | 133,700 | 120,100 | 871,568 |
| 2026-07-30 | 120,500 | 400 | 0.33% | 115,500 | 130,600 | 115,500 | 746,518 |
| 2026-07-29 | 120,100 | -2,500 | -2.04% | 121,800 | 125,500 | 113,100 | 1,243,811 |
| 2026-07-28 | 122,600 | -9,900 | -7.47% | 127,600 | 128,700 | 120,500 | 950,984 |
| 2026-07-27 | 132,500 | -25,900 | -16.35% | 157,000 | 157,000 | 128,100 | 1,076,566 |
| 2026-07-24 | 158,400 | -8,100 | -4.86% | 166,600 | 173,000 | 150,900 | 698,891 |