HD현대일렉트릭 [267260] KOSPI
543,000 원
전일대비:
▼
17,000
(-3.04%)
시가
559,000
고가
564,000
저가
531,000
거래량
188,694
거래대금
102,954 백만
시가총액
195,736 억
52주 최고
1,430,000
52주 최저
531,000
📈 주가 차트 (최근 20일)
HD현대일렉트릭
267260
120봉
💬 HD현대일렉트릭 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 543,000 | -17,000 | -3.04% | 559,000 | 564,000 | 531,000 | 188,694 |
| 2026-10-13 | 560,000 | -22,000 | -3.78% | 567,000 | 567,000 | 531,000 | 166,970 |
| 2026-10-12 | 582,000 | -24,000 | -3.96% | 610,000 | 622,000 | 577,000 | 212,919 |
| 2026-10-08 | 606,000 | -22,000 | -3.50% | 623,000 | 626,000 | 596,000 | 163,456 |
| 2026-10-07 | 628,000 | -55,000 | -8.05% | 700,000 | 701,000 | 626,000 | 234,251 |
| 2026-10-06 | 683,000 | 5,000 | 0.74% | 692,000 | 697,000 | 676,000 | 79,347 |
| 2026-10-02 | 678,000 | 5,000 | 0.74% | 664,000 | 679,000 | 659,000 | 107,266 |
| 2026-10-01 | 673,000 | 11,000 | 1.66% | 656,000 | 675,000 | 643,000 | 155,753 |
| 2026-09-30 | 662,000 | -19,000 | -2.79% | 680,000 | 693,000 | 658,000 | 386,388 |
| 2026-09-29 | 681,000 | -12,000 | -1.73% | 681,000 | 686,000 | 670,000 | 121,842 |
| 2026-09-28 | 693,000 | -15,000 | -2.12% | 700,000 | 709,000 | 689,000 | 101,227 |
| 2026-09-23 | 708,000 | -6,000 | -0.84% | 722,000 | 723,000 | 701,000 | 70,829 |
| 2026-09-22 | 714,000 | 0 | 0.00% | 729,000 | 738,000 | 710,000 | 78,931 |
| 2026-09-21 | 714,000 | -11,000 | -1.52% | 725,000 | 732,000 | 712,000 | 55,048 |
| 2026-09-18 | 725,000 | 13,000 | 1.83% | 733,000 | 738,000 | 717,000 | 125,753 |
| 2026-09-17 | 712,000 | 5,000 | 0.71% | 714,000 | 718,000 | 701,000 | 72,492 |
| 2026-09-16 | 707,000 | 7,000 | 1.00% | 711,000 | 719,000 | 700,000 | 100,599 |
| 2026-09-15 | 700,000 | -39,000 | -5.28% | 720,000 | 729,000 | 698,000 | 136,400 |
| 2026-09-14 | 739,000 | -8,000 | -1.07% | 730,000 | 749,000 | 718,000 | 50,867 |
| 2026-09-11 | 747,000 | 1,000 | 0.13% | 718,000 | 756,000 | 716,000 | 69,327 |