현대글로비스 [086280] KOSPI
196,700 원
전일대비:
▼
3,100
(-1.55%)
시가
197,500
고가
198,100
저가
194,000
거래량
101,643
거래대금
19,977 백만
시가총액
147,525 억
52주 최고
296,000
52주 최저
156,100
📈 주가 차트 (최근 20일)
현대글로비스
086280
120봉
💬 현대글로비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 196,700 | -3,100 | -1.55% | 197,500 | 198,100 | 194,000 | 101,643 |
| 2026-08-20 | 199,800 | -3,700 | -1.82% | 202,000 | 203,000 | 199,800 | 136,955 |
| 2026-08-19 | 203,500 | -3,000 | -1.45% | 200,000 | 207,000 | 197,200 | 126,897 |
| 2026-08-18 | 206,500 | -4,500 | -2.13% | 212,500 | 213,000 | 202,500 | 135,379 |
| 2026-08-14 | 211,000 | 6,500 | 3.18% | 205,000 | 212,000 | 204,000 | 133,920 |
| 2026-08-13 | 204,500 | 4,800 | 2.40% | 202,500 | 206,500 | 199,300 | 159,764 |
| 2026-08-12 | 199,700 | -1,800 | -0.89% | 202,000 | 203,500 | 199,500 | 126,952 |
| 2026-08-11 | 201,500 | -1,500 | -0.74% | 202,000 | 205,500 | 200,500 | 126,588 |
| 2026-08-10 | 203,000 | -4,500 | -2.17% | 206,000 | 206,000 | 198,200 | 203,958 |
| 2026-08-07 | 207,500 | 0 | 0.00% | 205,500 | 207,500 | 200,500 | 147,275 |
| 2026-08-06 | 207,500 | 2,000 | 0.97% | 205,000 | 209,000 | 203,000 | 136,974 |
| 2026-08-05 | 205,500 | 5,500 | 2.75% | 203,500 | 208,000 | 202,000 | 119,076 |
| 2026-08-04 | 200,000 | 100 | 0.05% | 198,300 | 201,000 | 195,000 | 110,606 |
| 2026-08-03 | 199,900 | -100 | -0.05% | 196,600 | 205,000 | 196,300 | 144,098 |
| 2026-07-31 | 200,000 | 8,300 | 4.33% | 198,000 | 204,500 | 194,600 | 217,299 |
| 2026-07-30 | 191,700 | 3,400 | 1.81% | 183,400 | 202,500 | 183,400 | 237,379 |
| 2026-07-29 | 188,300 | -2,500 | -1.31% | 190,900 | 198,500 | 182,900 | 277,019 |
| 2026-07-28 | 190,800 | -13,700 | -6.70% | 197,200 | 200,000 | 189,000 | 156,535 |
| 2026-07-27 | 204,500 | -2,500 | -1.21% | 207,000 | 209,000 | 203,000 | 151,604 |
| 2026-07-24 | 207,000 | 2,500 | 1.22% | 204,000 | 215,000 | 203,000 | 284,864 |