현대공업 [170030] KOSDAQ
우량기업부
4,940 원
전일대비:
▲
95
(1.96%)
시가
4,810
고가
5,250
저가
4,810
거래량
76,229
거래대금
382 백만
시가총액
758 억
52주 최고
7,320
52주 최저
4,050
📈 주가 차트 (최근 20일)
현대공업
170030
120봉
💬 현대공업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,940 | 95 | 1.96% | 4,810 | 5,250 | 4,810 | 76,229 |
| 2026-08-24 | 4,845 | -10 | -0.21% | 4,855 | 4,995 | 4,805 | 10,408 |
| 2026-08-21 | 4,855 | -125 | -2.51% | 4,980 | 4,980 | 4,655 | 19,874 |
| 2026-08-20 | 4,980 | -30 | -0.60% | 5,010 | 5,040 | 4,940 | 14,597 |
| 2026-08-19 | 5,010 | -60 | -1.18% | 5,000 | 5,090 | 4,900 | 23,053 |
| 2026-08-18 | 5,070 | -20 | -0.39% | 5,100 | 5,120 | 4,980 | 41,454 |
| 2026-08-14 | 5,090 | 50 | 0.99% | 5,050 | 5,280 | 5,050 | 130,524 |
| 2026-08-13 | 5,040 | 30 | 0.60% | 5,030 | 5,100 | 4,955 | 38,316 |
| 2026-08-12 | 5,010 | 0 | 0.00% | 5,030 | 5,050 | 4,900 | 16,980 |
| 2026-08-11 | 5,010 | 40 | 0.80% | 4,970 | 5,050 | 4,970 | 19,610 |
| 2026-08-10 | 4,970 | 120 | 2.47% | 4,860 | 4,980 | 4,860 | 21,567 |
| 2026-08-07 | 4,850 | 10 | 0.21% | 4,840 | 4,895 | 4,810 | 17,544 |
| 2026-08-06 | 4,840 | -5 | -0.10% | 4,845 | 4,860 | 4,760 | 13,924 |
| 2026-08-05 | 4,845 | 60 | 1.25% | 4,790 | 4,865 | 4,790 | 21,978 |
| 2026-08-04 | 4,785 | 55 | 1.16% | 4,685 | 4,800 | 4,685 | 14,973 |
| 2026-08-03 | 4,730 | 80 | 1.72% | 4,635 | 4,795 | 4,570 | 22,101 |
| 2026-07-31 | 4,650 | 300 | 6.90% | 4,500 | 4,650 | 4,445 | 34,192 |
| 2026-07-30 | 4,350 | 110 | 2.59% | 4,050 | 4,480 | 4,050 | 39,709 |
| 2026-07-29 | 4,240 | -300 | -6.61% | 4,540 | 4,625 | 4,160 | 67,745 |
| 2026-07-28 | 4,540 | -160 | -3.40% | 4,665 | 4,750 | 4,500 | 34,060 |