현대차 005380 일자별 시세 - 매일경제 증권센터

현대차
(005380)

코스피 200
운수장비
액면가 5,000원

12.01 15:59

201,000 (195,500)

[시가/고가/저가] 198,500 / 202,000 / 196,500

전일비/등락률	▲ 5,500 (2.81%)	매도호가/호가잔량	201,000 / 3,130
거래량/전일동시간대비	737,860 /▼ 566,143	매수호가/호가잔량	200,500 / 10,206
상한가/하한가	254,000 / 137,000	총매도/총매수잔량	79,487 / 76,795

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가
최근기업동향

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
21/12/01	201,000	▲ 5,500	2.81	198,500	202,000	196,500	736,601
21/11/30	195,500	▼ 5,000	-2.49	202,000	203,500	194,500	1,313,581
21/11/29	200,500	▼ 5,000	-2.43	199,500	203,500	199,500	901,640
21/11/26	205,500	▼ 4,500	-2.14	209,500	210,000	204,000	901,184
21/11/25	210,000	▼ 2,000	-0.94	212,500	212,500	210,000	414,037
21/11/24	212,000	▼ 3,000	-1.40	215,500	216,000	211,000	652,274
21/11/23	215,000	▼ 3,500	-1.60	219,000	219,500	213,500	818,782
21/11/22	218,500	▲ 9,000	4.30	209,500	220,000	207,500	1,620,439
21/11/19	209,500	▲ 4,500	2.20	211,500	212,500	208,000	829,314
21/11/18	205,000	▼ 2,000	-0.97	205,500	206,500	204,000	562,783
21/11/17	207,000	▲ 500	0.24	206,500	209,000	203,000	715,192
21/11/16	206,500	▼ 2,500	-1.20	208,000	208,000	205,000	515,194
21/11/15	209,000	▲ 1,000	0.48	208,000	210,000	207,000	377,424
21/11/12	208,000	▲ 3,000	1.46	205,000	209,500	205,000	415,172
21/11/11	205,000	▼ 3,500	-1.68	205,500	206,500	203,500	710,080
21/11/10	208,500	▼ 4,500	-2.11	211,000	211,500	206,500	680,033
21/11/09	213,000	▼ 2,000	-0.93	216,000	217,000	212,000	620,316
21/11/08	215,000	0	0.00	214,500	216,500	212,500	532,328
21/11/05	215,000	▲ 1,000	0.47	216,500	217,000	214,000	686,779
21/11/04	214,000	▲ 5,500	2.64	211,000	216,000	210,000	1,122,870
21/11/03	208,500	▼ 1,500	-0.71	211,000	212,000	207,000	476,081
21/11/02	210,000	▲ 2,000	0.96	208,000	211,500	207,500	417,645
21/11/01	208,000	0	0.00	208,000	209,500	207,000	395,091
21/10/29	208,000	▼ 2,000	-0.95	211,500	212,500	206,500	667,275
21/10/28	210,000	▼ 3,500	-1.64	213,000	214,000	209,500	633,732
21/10/27	213,500	0	0.00	214,500	215,000	212,500	606,729
21/10/26	213,500	▲ 2,500	1.18	213,000	214,500	209,000	782,736
21/10/25	211,000	▲ 3,500	1.69	207,500	212,000	206,000	649,860
21/10/22	207,500	0	0.00	207,000	209,500	206,000	362,676
21/10/21	207,500	▼ 1,500	-0.72	209,500	211,000	206,000	775,441
21/10/20	209,000	0	0.00	210,000	211,000	208,000	472,664
21/10/19	209,000	▼ 500	-0.24	210,500	212,000	208,000	428,739
21/10/18	209,500	▲ 1,000	0.48	208,000	210,500	205,000	607,227
21/10/15	208,500	▼ 500	-0.24	210,500	211,500	208,000	530,328
21/10/14	209,000	▼ 2,000	-0.95	211,500	212,000	208,000	863,110
21/10/13	211,000	▲ 6,500	3.18	206,500	211,500	206,500	1,169,924
21/10/12	204,500	▼ 500	-0.24	205,000	206,500	202,000	820,163
21/10/08	205,000	▲ 4,000	1.99	203,500	206,500	202,500	993,219
21/10/07	201,000	▲ 7,000	3.61	194,500	203,000	194,500	1,066,226
21/10/06	194,000	▲ 500	0.26	195,000	197,500	192,500	913,916

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

12.01 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,899.72	▲ 60.71	2.14%
코스닥	977.15	▲ 11.52	1.19%