HJ중공업 [097230] KOSPI
13,410 원
전일대비:
▼
30
(-0.22%)
시가
13,400
고가
14,000
저가
13,170
거래량
241,145
거래대금
3,281 백만
시가총액
12,109 억
52주 최고
33,800
52주 최저
12,630
📈 주가 차트 (최근 20일)
HJ중공업
097230
120봉
💬 HJ중공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 13,410 | -30 | -0.22% | 13,400 | 14,000 | 13,170 | 241,145 |
| 2026-10-13 | 13,440 | -60 | -0.44% | 13,300 | 13,450 | 12,630 | 327,975 |
| 2026-10-12 | 13,500 | -780 | -5.46% | 14,200 | 14,200 | 13,450 | 272,140 |
| 2026-10-08 | 14,280 | -590 | -3.97% | 14,810 | 14,870 | 14,280 | 229,526 |
| 2026-10-07 | 14,870 | -570 | -3.69% | 15,440 | 15,470 | 14,860 | 193,211 |
| 2026-10-06 | 15,440 | 120 | 0.78% | 15,400 | 15,590 | 15,010 | 232,822 |
| 2026-10-02 | 15,320 | 310 | 2.07% | 15,000 | 15,400 | 14,920 | 216,690 |
| 2026-10-01 | 15,010 | 360 | 2.46% | 14,670 | 15,050 | 14,520 | 154,752 |
| 2026-09-30 | 14,650 | 100 | 0.69% | 14,690 | 15,130 | 14,640 | 206,062 |
| 2026-09-29 | 14,550 | -400 | -2.68% | 15,000 | 15,000 | 14,350 | 192,862 |
| 2026-09-28 | 14,950 | 290 | 1.98% | 14,710 | 15,170 | 14,600 | 226,587 |
| 2026-09-23 | 14,660 | -390 | -2.59% | 15,160 | 15,170 | 14,550 | 392,483 |
| 2026-09-22 | 15,050 | -150 | -0.99% | 15,640 | 16,360 | 14,990 | 355,981 |
| 2026-09-21 | 15,200 | -270 | -1.75% | 15,880 | 15,880 | 15,060 | 220,055 |
| 2026-09-18 | 15,470 | -70 | -0.45% | 15,700 | 15,900 | 15,450 | 168,983 |
| 2026-09-17 | 15,540 | 500 | 3.32% | 15,060 | 15,960 | 15,060 | 268,415 |
| 2026-09-16 | 15,040 | -130 | -0.86% | 15,170 | 15,200 | 14,950 | 191,145 |
| 2026-09-15 | 15,170 | -590 | -3.74% | 15,760 | 15,770 | 14,980 | 328,138 |
| 2026-09-14 | 15,760 | -230 | -1.44% | 15,940 | 16,020 | 15,600 | 161,665 |
| 2026-09-11 | 15,990 | 140 | 0.88% | 15,790 | 16,350 | 15,350 | 265,813 |