현대힘스 [460930] KOSDAQ
우량기업부
13,400 원
전일대비:
▼
1,050
(-7.27%)
시가
14,060
고가
14,180
저가
13,150
거래량
241,000
거래대금
3,263 백만
시가총액
4,758 억
52주 최고
33,450
52주 최저
10,380
📈 주가 차트 (최근 20일)
현대힘스
460930
120봉
💬 현대힘스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,400 | -1,050 | -7.27% | 14,060 | 14,180 | 13,150 | 241,000 |
| 2026-08-20 | 14,450 | -90 | -0.62% | 14,670 | 14,800 | 14,410 | 169,816 |
| 2026-08-19 | 14,540 | -740 | -4.84% | 14,600 | 15,060 | 14,320 | 226,411 |
| 2026-08-18 | 15,280 | -320 | -2.05% | 15,130 | 15,530 | 14,960 | 377,027 |
| 2026-08-14 | 15,600 | 670 | 4.49% | 16,000 | 16,140 | 15,230 | 749,772 |
| 2026-08-13 | 14,930 | 90 | 0.61% | 15,070 | 15,270 | 14,750 | 399,957 |
| 2026-08-12 | 14,840 | -180 | -1.20% | 14,970 | 15,030 | 14,530 | 291,095 |
| 2026-08-11 | 15,020 | -540 | -3.47% | 14,940 | 15,140 | 14,690 | 402,814 |
| 2026-08-10 | 15,560 | 1,110 | 7.68% | 14,310 | 15,640 | 14,280 | 1,112,685 |
| 2026-08-07 | 14,450 | -930 | -6.05% | 15,020 | 15,020 | 14,200 | 574,313 |
| 2026-08-06 | 15,380 | 760 | 5.20% | 16,210 | 16,390 | 14,910 | 1,525,923 |
| 2026-08-05 | 14,620 | 880 | 6.40% | 14,100 | 14,730 | 13,800 | 891,528 |
| 2026-08-04 | 13,740 | 330 | 2.46% | 13,320 | 13,780 | 13,210 | 644,892 |
| 2026-08-03 | 13,410 | -240 | -1.76% | 13,420 | 13,760 | 12,850 | 673,874 |
| 2026-07-31 | 13,650 | 650 | 5.00% | 13,400 | 13,760 | 13,020 | 1,162,972 |
| 2026-07-30 | 13,000 | 460 | 3.67% | 11,750 | 13,250 | 11,750 | 1,631,007 |
| 2026-07-29 | 12,540 | -1,540 | -10.94% | 14,710 | 14,940 | 11,690 | 1,485,120 |
| 2026-07-28 | 14,080 | 40 | 0.28% | 14,580 | 16,630 | 13,760 | 5,491,560 |
| 2026-07-27 | 14,040 | -1,910 | -11.97% | 16,100 | 16,100 | 13,890 | 1,336,002 |
| 2026-07-24 | 15,950 | 2,930 | 22.50% | 14,510 | 16,730 | 13,920 | 7,297,537 |