현대오토에버 [307950] KOSPI
306,000 원
전일대비:
▼
39,000
(-11.30%)
시가
335,000
고가
335,000
저가
296,500
거래량
78,459
거래대금
24,322 백만
시가총액
83,917 억
52주 최고
1,066,000
52주 최저
149,600
📈 주가 차트 (최근 20일)
현대오토에버
307950
120봉
💬 현대오토에버 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 306,000 | -39,000 | -11.30% | 335,000 | 335,000 | 296,500 | 78,459 |
| 2026-10-14 | 345,000 | 4,000 | 1.17% | 341,500 | 355,500 | 340,000 | 38,746 |
| 2026-10-13 | 341,000 | -10,500 | -2.99% | 337,500 | 347,000 | 331,000 | 63,733 |
| 2026-10-12 | 351,500 | -9,000 | -2.50% | 354,500 | 371,000 | 346,500 | 56,424 |
| 2026-10-08 | 360,500 | -13,500 | -3.61% | 373,500 | 377,000 | 360,500 | 74,438 |
| 2026-10-07 | 374,000 | -14,000 | -3.61% | 389,500 | 389,500 | 374,000 | 43,839 |
| 2026-10-06 | 388,000 | 5,500 | 1.44% | 389,500 | 394,500 | 385,000 | 39,393 |
| 2026-10-02 | 382,500 | 2,500 | 0.66% | 379,000 | 385,500 | 374,000 | 35,419 |
| 2026-10-01 | 380,000 | 10,500 | 2.84% | 376,500 | 380,000 | 367,500 | 53,218 |
| 2026-09-30 | 369,500 | -500 | -0.14% | 370,000 | 378,000 | 368,000 | 24,717 |
| 2026-09-29 | 370,000 | -6,000 | -1.60% | 372,500 | 376,000 | 361,500 | 44,855 |
| 2026-09-28 | 376,000 | -1,500 | -0.40% | 380,500 | 384,500 | 372,500 | 26,006 |
| 2026-09-23 | 377,500 | -7,500 | -1.95% | 390,000 | 391,500 | 374,500 | 40,369 |
| 2026-09-22 | 385,000 | 24,000 | 6.65% | 370,000 | 402,000 | 370,000 | 125,630 |
| 2026-09-21 | 361,000 | -8,500 | -2.30% | 368,500 | 368,500 | 360,000 | 36,306 |
| 2026-09-18 | 369,500 | 5,500 | 1.51% | 370,500 | 372,000 | 364,500 | 26,076 |
| 2026-09-17 | 364,000 | 1,000 | 0.28% | 365,000 | 370,500 | 362,000 | 18,357 |
| 2026-09-16 | 363,000 | -7,000 | -1.89% | 368,000 | 370,500 | 357,500 | 32,890 |
| 2026-09-15 | 370,000 | -3,500 | -0.94% | 368,500 | 383,000 | 367,500 | 29,563 |
| 2026-09-14 | 373,500 | -16,500 | -4.23% | 380,000 | 380,500 | 370,500 | 36,762 |