HD건설기계 [267270] KOSPI
100,200 원
전일대비:
▼
1,000
(-0.99%)
시가
100,300
고가
103,900
저가
98,600
거래량
199,833
거래대금
20,266 백만
시가총액
47,592 억
52주 최고
217,500
52주 최저
85,800
📈 주가 차트 (최근 20일)
HD건설기계
267270
120봉
💬 HD건설기계 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 100,200 | -1,000 | -0.99% | 100,300 | 103,900 | 98,600 | 199,833 |
| 2026-10-13 | 101,200 | -1,600 | -1.56% | 99,300 | 101,800 | 96,800 | 324,617 |
| 2026-10-12 | 102,800 | -4,400 | -4.10% | 105,500 | 106,900 | 102,000 | 224,647 |
| 2026-10-08 | 107,200 | -8,100 | -7.03% | 113,500 | 113,500 | 104,900 | 536,100 |
| 2026-10-07 | 115,300 | -3,200 | -2.70% | 118,200 | 118,300 | 111,900 | 473,625 |
| 2026-10-06 | 118,500 | 600 | 0.51% | 118,300 | 119,300 | 116,000 | 253,510 |
| 2026-10-02 | 117,900 | -1,700 | -1.42% | 118,700 | 118,900 | 116,000 | 351,352 |
| 2026-10-01 | 119,600 | -3,900 | -3.16% | 125,000 | 125,000 | 118,100 | 434,511 |
| 2026-09-30 | 123,500 | -1,300 | -1.04% | 126,600 | 128,900 | 122,400 | 152,311 |
| 2026-09-29 | 124,800 | -4,200 | -3.26% | 128,200 | 128,400 | 122,100 | 216,068 |
| 2026-09-28 | 129,000 | -700 | -0.54% | 130,100 | 132,900 | 127,500 | 195,319 |
| 2026-09-23 | 129,700 | -7,800 | -5.67% | 137,600 | 138,100 | 128,100 | 420,043 |
| 2026-09-22 | 137,500 | 800 | 0.59% | 139,100 | 145,500 | 137,000 | 261,594 |
| 2026-09-21 | 136,700 | -3,100 | -2.22% | 141,900 | 141,900 | 134,900 | 182,499 |
| 2026-09-18 | 139,800 | -2,300 | -1.62% | 142,000 | 143,200 | 138,600 | 196,046 |
| 2026-09-17 | 142,100 | 8,500 | 6.36% | 138,500 | 145,800 | 138,500 | 332,870 |
| 2026-09-16 | 133,600 | -900 | -0.67% | 133,800 | 136,300 | 132,800 | 147,272 |
| 2026-09-15 | 134,500 | -5,300 | -3.79% | 137,400 | 138,100 | 132,400 | 259,506 |
| 2026-09-14 | 139,800 | -2,700 | -1.89% | 139,400 | 141,800 | 137,700 | 145,538 |
| 2026-09-11 | 142,500 | 1,300 | 0.92% | 137,100 | 145,500 | 137,000 | 171,370 |