현대차 005380 일자별 시세 - 매일경제 증권센터

현대차
(005380)

코스피 200
운수장비
액면가 5,000원

10.04 15:11

178,000 (176,500)

[시가/고가/저가] 179,000 / 183,000 / 177,500

전일비/등락률	▲ 1,500 (0.85%)	매도호가/호가잔량	178,500 / 6,602
거래량/전일동시간대비	761,268 /▼ 55,250	매수호가/호가잔량	178,000 / 28,404
상한가/하한가	229,000 / 124,000	총매도/총매수잔량	67,846 / 112,716

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가
최근기업동향

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/10/04	179,500	▲ 3,000	1.70	179,000	183,000	177,500	822,499
22/09/30	176,500	▼ 5,000	-2.75	181,000	183,000	174,000	1,005,125
22/09/29	181,500	▲ 2,000	1.11	182,500	184,000	181,000	714,142
22/09/28	179,500	▼ 6,500	-3.49	184,000	184,500	177,500	1,163,914
22/09/27	186,000	▲ 3,500	1.92	182,500	186,000	182,000	890,612
22/09/26	182,500	▼ 8,000	-4.20	187,000	187,500	180,500	1,609,911
22/09/23	190,500	▼ 3,000	-1.55	194,000	195,500	190,500	680,644
22/09/22	193,500	▼ 3,500	-1.78	194,500	197,000	192,500	540,322
22/09/21	197,000	▼ 1,500	-0.76	197,000	197,500	194,500	622,478
22/09/20	198,500	▼ 3,000	-1.49	202,500	202,500	198,500	692,217
22/09/19	201,500	▲ 500	0.25	201,500	202,000	198,000	693,456
22/09/16	201,000	▲ 3,000	1.52	199,500	202,500	199,000	911,954
22/09/15	198,000	▼ 500	-0.25	199,000	201,000	198,000	404,656
22/09/14	198,500	▼ 2,000	-1.00	197,000	200,000	196,000	668,955
22/09/13	200,500	▲ 500	0.25	200,500	201,500	198,000	910,285
22/09/08	200,000	▼ 2,000	-0.99	202,500	203,000	198,500	860,563
22/09/07	202,000	▲ 1,000	0.50	201,000	203,000	199,000	758,254
22/09/06	201,000	▲ 1,000	0.50	200,500	201,000	198,000	591,596
22/09/05	200,000	▲ 3,500	1.78	197,500	201,000	197,500	886,938
22/09/02	196,500	▲ 1,000	0.51	199,000	203,500	196,000	1,401,989
22/09/01	195,500	▼ 500	-0.26	193,500	197,500	191,000	785,337
22/08/31	196,000	▲ 500	0.26	195,000	197,500	194,500	762,426
22/08/30	195,500	▲ 7,000	3.71	190,500	196,000	190,500	891,335
22/08/29	188,500	▼ 5,000	-2.58	188,500	189,000	186,500	601,747
22/08/26	193,500	▲ 1,500	0.78	192,500	194,000	191,500	473,581
22/08/25	192,000	▲ 4,000	2.13	189,000	192,500	188,500	561,737
22/08/24	188,000	▼ 1,000	-0.53	190,000	191,000	185,500	700,265
22/08/23	189,000	0	0.00	189,000	193,000	188,000	711,974
22/08/22	189,000	▼ 1,000	-0.53	187,500	192,000	187,000	532,730
22/08/19	190,000	▲ 4,000	2.15	187,000	191,500	186,500	770,986
22/08/18	186,000	▼ 4,000	-2.11	186,500	187,500	184,000	1,438,270
22/08/17	190,000	▼ 7,500	-3.80	195,000	196,500	188,000	1,410,422
22/08/16	197,500	▲ 1,500	0.77	198,000	199,500	196,000	505,801
22/08/12	196,000	▲ 3,000	1.55	193,500	197,500	193,500	627,417
22/08/11	193,000	▲ 500	0.26	195,000	195,000	192,500	731,121
22/08/10	192,500	▼ 1,000	-0.52	193,000	194,500	192,000	510,243
22/08/09	193,500	▼ 2,500	-1.28	195,500	196,000	191,000	962,838
22/08/08	196,000	▲ 1,500	0.77	193,500	196,000	193,000	635,689
22/08/05	194,500	▼ 2,000	-1.02	196,000	197,500	193,500	919,482

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

10.04 15:11 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,209.57	▲ 54.08	2.51%
코스닥	696.02	▲ 23.37	3.47%