HD건설기계 [267270] KOSPI
115,500 원
전일대비:
▼
6,400
(-5.25%)
시가
121,500
고가
121,600
저가
114,500
거래량
267,520
거래대금
30,970 백만
시가총액
55,350 억
52주 최고
217,500
52주 최저
85,000
📈 주가 차트 (최근 20일)
HD건설기계
267270
120봉
💬 HD건설기계 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 115,500 | -6,400 | -5.25% | 121,500 | 121,600 | 114,500 | 267,520 |
| 2026-08-20 | 121,900 | -7,300 | -5.65% | 128,900 | 129,100 | 121,700 | 295,379 |
| 2026-08-19 | 129,200 | -4,300 | -3.22% | 128,900 | 131,100 | 125,200 | 215,769 |
| 2026-08-18 | 133,500 | -5,100 | -3.68% | 137,600 | 138,700 | 131,500 | 206,221 |
| 2026-08-14 | 138,600 | -900 | -0.65% | 139,600 | 141,300 | 135,500 | 188,751 |
| 2026-08-13 | 139,500 | 1,000 | 0.72% | 140,200 | 143,500 | 137,000 | 268,998 |
| 2026-08-12 | 138,500 | -3,500 | -2.46% | 142,300 | 143,000 | 137,700 | 232,839 |
| 2026-08-11 | 142,000 | -1,800 | -1.25% | 143,300 | 149,100 | 141,600 | 232,943 |
| 2026-08-10 | 143,800 | 5,700 | 4.13% | 140,100 | 144,200 | 139,800 | 184,156 |
| 2026-08-07 | 138,100 | -3,800 | -2.68% | 140,200 | 142,400 | 136,400 | 226,311 |
| 2026-08-06 | 141,900 | 0 | 0.00% | 140,700 | 146,900 | 138,600 | 321,715 |
| 2026-08-05 | 141,900 | 14,800 | 11.64% | 133,300 | 143,500 | 130,100 | 476,031 |
| 2026-08-04 | 127,100 | 600 | 0.47% | 126,500 | 128,700 | 117,800 | 450,904 |
| 2026-08-03 | 126,500 | 1,600 | 1.28% | 125,200 | 128,300 | 123,000 | 188,651 |
| 2026-07-31 | 124,900 | 10,700 | 9.37% | 120,100 | 126,900 | 114,200 | 266,056 |
| 2026-07-30 | 114,200 | -4,100 | -3.47% | 117,200 | 131,300 | 113,000 | 636,642 |
| 2026-07-29 | 118,300 | -4,500 | -3.66% | 124,200 | 128,500 | 107,100 | 557,514 |
| 2026-07-28 | 122,800 | -11,800 | -8.77% | 131,100 | 131,100 | 121,400 | 244,487 |
| 2026-07-27 | 134,600 | 1,900 | 1.43% | 136,800 | 139,100 | 133,000 | 191,761 |
| 2026-07-24 | 132,700 | -7,600 | -5.42% | 138,000 | 139,700 | 131,300 | 208,035 |