HD현대 [267250] KOSPI
213,000 원
전일대비:
▼
8,500
(-3.84%)
시가
219,500
고가
223,000
저가
212,000
거래량
132,702
거래대금
28,534 백만
시가총액
168,255 억
52주 최고
333,000
52주 최저
126,700
📈 주가 차트 (최근 20일)
HD현대
267250
120봉
💬 HD현대 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 213,000 | -8,500 | -3.84% | 219,500 | 223,000 | 212,000 | 132,702 |
| 2026-08-20 | 221,500 | -6,500 | -2.85% | 226,000 | 228,000 | 220,500 | 129,422 |
| 2026-08-19 | 228,000 | -6,500 | -2.77% | 226,500 | 232,750 | 218,000 | 86,472 |
| 2026-08-18 | 234,500 | -1,000 | -0.42% | 233,000 | 241,000 | 229,000 | 142,799 |
| 2026-08-14 | 235,500 | 6,500 | 2.84% | 234,000 | 239,500 | 232,500 | 132,163 |
| 2026-08-13 | 229,000 | -1,500 | -0.65% | 231,500 | 234,500 | 225,000 | 202,449 |
| 2026-08-12 | 230,500 | 6,000 | 2.67% | 224,000 | 232,500 | 220,000 | 132,902 |
| 2026-08-11 | 224,500 | -1,500 | -0.66% | 226,500 | 233,500 | 224,000 | 107,635 |
| 2026-08-10 | 226,000 | 1,000 | 0.44% | 227,000 | 229,500 | 220,500 | 93,671 |
| 2026-08-07 | 225,000 | 6,000 | 2.74% | 216,000 | 226,000 | 214,000 | 122,859 |
| 2026-08-06 | 219,000 | 0 | 0.00% | 217,500 | 227,000 | 214,500 | 97,510 |
| 2026-08-05 | 219,000 | 10,500 | 5.04% | 212,000 | 220,500 | 209,500 | 137,389 |
| 2026-08-04 | 208,500 | 9,900 | 4.98% | 196,400 | 210,500 | 195,600 | 159,803 |
| 2026-08-03 | 198,600 | -1,000 | -0.50% | 202,500 | 204,000 | 194,100 | 134,752 |
| 2026-07-31 | 199,600 | 5,700 | 2.94% | 201,500 | 204,500 | 190,900 | 201,677 |
| 2026-07-30 | 193,900 | 6,200 | 3.30% | 189,600 | 215,500 | 189,600 | 261,592 |
| 2026-07-29 | 187,700 | -6,900 | -3.55% | 197,100 | 204,000 | 178,000 | 233,039 |
| 2026-07-28 | 194,600 | -15,900 | -7.55% | 203,000 | 207,500 | 193,100 | 165,010 |
| 2026-07-27 | 210,500 | -12,000 | -5.39% | 222,500 | 227,500 | 206,000 | 122,439 |
| 2026-07-24 | 222,500 | -9,000 | -3.89% | 225,000 | 231,500 | 221,000 | 207,530 |