Hyundai Heavy Industries Holdings Co Ltd (267250.KS) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 234000.00 | 239500.00 | 232500.00 | 235500.00 | +2.84% | 132,163 |
| 2026-08-13 | 231500.00 | 234500.00 | 225000.00 | 229000.00 | -0.65% | 202,449 |
| 2026-08-12 | 224000.00 | 232500.00 | 220000.00 | 230500.00 | +2.67% | 132,902 |
| 2026-08-11 | 226500.00 | 233500.00 | 224000.00 | 224500.00 | -0.66% | 107,635 |
| 2026-08-10 | 227000.00 | 229500.00 | 220500.00 | 226000.00 | +0.44% | 93,671 |
| 2026-08-07 | 216000.00 | 226000.00 | 214000.00 | 225000.00 | +2.74% | 122,859 |
| 2026-08-06 | 217500.00 | 227000.00 | 214500.00 | 219000.00 | +0.00% | 97,510 |
| 2026-08-05 | 212000.00 | 220500.00 | 209500.00 | 219000.00 | +5.04% | 137,389 |
| 2026-08-04 | 196400.00 | 210500.00 | 195600.00 | 208500.00 | +4.98% | 159,803 |
| 2026-08-03 | 202500.00 | 204000.00 | 194100.00 | 198600.00 | -0.50% | 134,752 |
| 2026-07-31 | 201500.00 | 204500.00 | 190900.00 | 199600.00 | +2.94% | 201,677 |
| 2026-07-30 | 189600.00 | 215500.00 | 189600.00 | 193900.00 | +3.30% | 261,592 |
| 2026-07-29 | 197100.00 | 204000.00 | 178000.00 | 187700.00 | -3.55% | 233,039 |
| 2026-07-28 | 203000.00 | 207500.00 | 193100.00 | 194600.00 | -7.55% | 165,010 |
| 2026-07-27 | 222500.00 | 227500.00 | 206000.00 | 210500.00 | -5.39% | 122,439 |
| 2026-07-24 | 225000.00 | 231500.00 | 221000.00 | 222500.00 | -3.89% | 207,530 |
| 2026-07-23 | 212000.00 | 233000.00 | 212000.00 | 231500.00 | +9.20% | 202,434 |
| 2026-07-22 | 200500.00 | 221000.00 | 200500.00 | 212000.00 | +7.07% | 175,709 |
| 2026-07-21 | 197700.00 | 202000.00 | 191600.00 | 198000.00 | +0.20% | 155,840 |
| 2026-07-20 | 206500.00 | 208500.00 | 193000.00 | 197600.00 | -3.37% | 138,658 |
| 2026-07-16 | 201000.00 | 209500.00 | 195500.00 | 204500.00 | +2.00% | 119,194 |
| 2026-07-15 | 195900.00 | 206000.00 | 195900.00 | 200500.00 | +5.47% | 198,067 |
| 2026-07-14 | 200500.00 | 202000.00 | 186000.00 | 190100.00 | -3.99% | 162,511 |
| 2026-07-13 | 204500.00 | 209000.00 | 195000.00 | 198000.00 | -0.75% | 126,643 |
| 2026-07-10 | 198500.00 | 206500.00 | 191700.00 | 199500.00 | +5.33% | 117,035 |
| 2026-07-09 | 197500.00 | 200500.00 | 185000.00 | 189400.00 | -2.22% | 200,513 |
| 2026-07-08 | 210500.00 | 214500.00 | 189500.00 | 193700.00 | -7.98% | 177,864 |
| 2026-07-07 | 204000.00 | 212000.00 | 197850.00 | 210500.00 | +0.72% | 172,808 |
| 2026-07-06 | 207000.00 | 215500.00 | 203000.00 | 209000.00 | +1.21% | 84,051 |
| 2026-07-03 | 209500.00 | 210000.00 | 199000.00 | 206500.00 | -0.48% | 109,960 |
| 2026-07-02 | 209000.00 | 217500.00 | 195300.00 | 207500.00 | -1.19% | 172,677 |
| 2026-07-01 | 205500.00 | 210000.00 | 198800.00 | 210000.00 | +5.26% | 166,890 |
| 2026-06-30 | 205000.00 | 205500.00 | 196300.00 | 199500.00 | -1.72% | 318,200 |
| 2026-06-29 | 195200.00 | 204000.00 | 191400.00 | 203000.00 | +5.35% | 217,324 |
| 2026-06-26 | 199900.00 | 202000.00 | 184500.00 | 192700.00 | -4.84% | 217,057 |
| 2026-06-25 | 212500.00 | 217500.00 | 202000.00 | 202500.00 | -2.88% | 186,552 |
| 2026-06-24 | 209000.00 | 214000.00 | 204500.00 | 208500.00 | -1.18% | 216,976 |
| 2026-06-23 | 224500.00 | 226000.00 | 210000.00 | 211000.00 | -5.80% | 207,024 |
| 2026-06-22 | 231000.00 | 233000.00 | 222500.00 | 224000.00 | -2.82% | 160,433 |
| 2026-06-19 | 240500.00 | 242000.00 | 228000.00 | 230500.00 | -3.35% | 405,986 |
| 2026-06-18 | 258500.00 | 260500.00 | 237000.00 | 238500.00 | -9.14% | 264,920 |
| 2026-06-17 | 272500.00 | 279000.00 | 262000.00 | 262500.00 | -3.49% | 142,344 |
| 2026-06-16 | 268500.00 | 282500.00 | 268500.00 | 272000.00 | +1.49% | 139,735 |
| 2026-06-15 | 255500.00 | 270000.00 | 255000.00 | 268000.00 | +9.84% | 154,322 |
| 2026-06-12 | 252500.00 | 255000.00 | 243000.00 | 244000.00 | -0.61% | 191,541 |
| 2026-06-11 | 241500.00 | 248000.00 | 231500.00 | 245500.00 | +1.24% | 238,719 |
| 2026-06-10 | 238500.00 | 246000.00 | 235000.00 | 242500.00 | +0.62% | 5 |
| 2026-06-09 | 250000.00 | 257500.00 | 237000.00 | 241000.00 | -2.82% | 182,603 |
| 2026-06-08 | 251000.00 | 257000.00 | 243000.00 | 248000.00 | -8.66% | 150,604 |
| 2026-06-05 | 278000.00 | 279000.00 | 262000.00 | 271500.00 | -3.04% | 143,210 |
| 2026-06-04 | 276000.00 | 287000.00 | 270000.00 | 280000.00 | +1.27% | 218,001 |
| 2026-06-02 | 275000.00 | 278500.00 | 258000.00 | 276500.00 | -1.60% | 215,747 |
| 2026-06-01 | 272000.00 | 292000.00 | 267000.00 | 281000.00 | +1.26% | 190,536 |
| 2026-05-29 | 281000.00 | 282000.00 | 266500.00 | 277500.00 | +0.73% | 358,725 |
| 2026-05-28 | 286500.00 | 288000.00 | 267000.00 | 275500.00 | -3.50% | 208,284 |
| 2026-05-27 | 285500.00 | 302000.00 | 282000.00 | 285500.00 | -1.38% | 229,641 |
| 2026-05-26 | 288000.00 | 295000.00 | 285000.00 | 289500.00 | +2.66% | 165,135 |
| 2026-05-22 | 282500.00 | 284000.00 | 274500.00 | 282000.00 | +1.62% | 140,319 |
| 2026-05-21 | 270000.00 | 278000.00 | 266500.00 | 277500.00 | +7.14% | 165,060 |
| 2026-05-20 | 263000.00 | 269000.00 | 251500.00 | 259000.00 | -2.26% | 187,293 |
| 2026-05-19 | 268000.00 | 273000.00 | 255000.00 | 265000.00 | -1.49% | 233,504 |
| 2026-05-18 | 270500.00 | 272500.00 | 258000.00 | 269000.00 | -0.19% | 150,978 |
| 2026-05-15 | 282500.00 | 295000.00 | 265000.00 | 269500.00 | -3.41% | 224,943 |
| 2026-05-14 | 305000.00 | 306500.00 | 273500.00 | 279000.00 | -6.53% | 325,174 |
| 2026-05-13 | 295000.00 | 305500.00 | 282000.00 | 298500.00 | +4.01% | 330,349 |
| 2026-05-12 | 297500.00 | 297500.00 | 280500.00 | 287000.00 | -2.21% | 255,201 |
| 2026-05-11 | 292000.00 | 313500.00 | 289000.00 | 293500.00 | +1.56% | 244,071 |
| 2026-05-08 | 295500.00 | 295500.00 | 280500.00 | 289000.00 | -0.34% | 205,588 |
| 2026-05-07 | 291500.00 | 295500.00 | 283000.00 | 290000.00 | +1.58% | 173,611 |
| 2026-05-06 | 299500.00 | 300500.00 | 285500.00 | 285500.00 | -5.62% | 296,402 |
| 2026-05-04 | 321000.00 | 333000.00 | 297000.00 | 302500.00 | -2.58% | 254,623 |
| 2026-04-30 | 304500.00 | 326000.00 | 303000.00 | 310500.00 | +3.16% | 302,406 |
| 2026-04-29 | 276500.00 | 304000.00 | 269000.00 | 301000.00 | +7.31% | 344,524 |
| 2026-04-28 | 282000.00 | 289500.00 | 276000.00 | 280500.00 | -1.41% | 160,450 |
| 2026-04-27 | 294500.00 | 298000.00 | 281500.00 | 284500.00 | -1.22% | 133,041 |
| 2026-04-24 | 284000.00 | 293500.00 | 280500.00 | 288000.00 | +2.86% | 138,822 |
| 2026-04-23 | 273500.00 | 281500.00 | 268500.00 | 280000.00 | +5.86% | 216,935 |
| 2026-04-22 | 254500.00 | 265500.00 | 249500.00 | 264500.00 | +2.92% | 189,818 |
| 2026-04-21 | 256500.00 | 258500.00 | 249000.00 | 257000.00 | +0.78% | 164,721 |
| 2026-04-20 | 265000.00 | 265000.00 | 255000.00 | 255000.00 | -1.73% | 125,012 |
| 2026-04-17 | 261000.00 | 262000.00 | 253000.00 | 259500.00 | +0.19% | 98,450 |
| 2026-04-16 | 259500.00 | 268000.00 | 255000.00 | 259000.00 | +1.57% | 225,709 |
| 2026-04-15 | 254000.00 | 259500.00 | 252000.00 | 255000.00 | +2.00% | 141,640 |
| 2026-04-14 | 246000.00 | 252500.00 | 246000.00 | 250000.00 | +2.46% | 137,118 |
| 2026-04-13 | 246500.00 | 247500.00 | 241500.00 | 244000.00 | -3.17% | 115,938 |
| 2026-04-10 | 258000.00 | 261500.00 | 250500.00 | 252000.00 | -0.98% | 84,217 |
| 2026-04-09 | 250000.00 | 254500.00 | 247500.00 | 254500.00 | +1.39% | 139,566 |
| 2026-04-08 | 252500.00 | 259500.00 | 247500.00 | 251000.00 | +6.13% | 150,429 |
| 2026-04-07 | 243000.00 | 246500.00 | 235000.00 | 236500.00 | -2.67% | 114,291 |
| 2026-04-06 | 243500.00 | 251500.00 | 242000.00 | 243000.00 | -0.82% | 79,691 |
| 2026-04-03 | 247000.00 | 252500.00 | 239500.00 | 245000.00 | +1.24% | 101,111 |
| 2026-04-02 | 251500.00 | 258500.00 | 236500.00 | 242000.00 | -1.63% | 173,486 |
| 2026-04-01 | 255500.00 | 257000.00 | 242500.00 | 246000.00 | +2.93% | 157,046 |
| 2026-03-31 | 236500.00 | 248000.00 | 233500.00 | 239000.00 | -2.85% | 164,015 |
| 2026-03-30 | 236000.00 | 247500.00 | 236000.00 | 246000.00 | -4.47% | 113,462 |
| 2026-03-27 | 256500.00 | 257500.00 | 247000.00 | 257500.00 | -3.38% | 118,999 |
| 2026-03-26 | 266500.00 | 274500.00 | 263500.00 | 266500.00 | +0.57% | 118,149 |
| 2026-03-25 | 262000.00 | 267500.00 | 260000.00 | 265000.00 | +3.92% | 127,363 |
| 2026-03-24 | 254000.00 | 256500.00 | 246000.00 | 255000.00 | +6.03% | 138,232 |
| 2026-03-23 | 252000.00 | 256000.00 | 238500.00 | 240500.00 | -9.42% | 187,480 |
| 2026-03-20 | 264000.00 | 269500.00 | 261500.00 | 265500.00 | +1.72% | 212,777 |
| 2026-03-19 | 268500.00 | 270500.00 | 260000.00 | 261000.00 | -5.26% | 136,346 |
| 2026-03-18 | 274000.00 | 281500.00 | 271000.00 | 275500.00 | +2.61% | 141,328 |
| 2026-03-17 | 265000.00 | 271500.00 | 261000.00 | 268500.00 | +2.09% | 112,960 |
| 2026-03-16 | 260500.00 | 270000.00 | 256000.00 | 263000.00 | +0.19% | 129,224 |
| 2026-03-13 | 270000.00 | 274000.00 | 261500.00 | 262500.00 | -5.06% | 137,934 |
| 2026-03-12 | 279000.00 | 290000.00 | 273500.00 | 276500.00 | -0.54% | 125,798 |
| 2026-03-11 | 283000.00 | 291000.00 | 275500.00 | 278000.00 | +3.35% | 159,661 |
| 2026-03-10 | 270500.00 | 285000.00 | 265500.00 | 269000.00 | +2.28% | 177,434 |
| 2026-03-09 | 261500.00 | 273500.00 | 257000.00 | 263000.00 | -5.73% | 168,670 |
| 2026-03-06 | 268000.00 | 279000.00 | 263500.00 | 279000.00 | +1.45% | 169,735 |
| 2026-03-05 | 287500.00 | 287500.00 | 262500.00 | 275000.00 | +5.16% | 290,630 |
| 2026-03-04 | 280000.00 | 287000.00 | 255000.00 | 261500.00 | -10.14% | 506,567 |
| 2026-03-03 | 295000.00 | 317000.00 | 290000.00 | 291000.00 | -0.51% | 339,221 |
| 2026-02-27 | 291500.00 | 297500.00 | 287500.00 | 292500.00 | -1.02% | 285,668 |
| 2026-02-26 | 295500.00 | 299500.00 | 287000.00 | 295500.00 | -0.84% | 219,995 |
| 2026-02-25 | 297500.00 | 300500.00 | 288000.00 | 298000.00 | +0.85% | 214,720 |
| 2026-02-24 | 287500.00 | 302000.00 | 286000.00 | 295500.00 | +0.85% | 274,733 |
| 2026-02-23 | 294000.00 | 294000.00 | 283000.00 | 293000.00 | +0.34% | 300,247 |
| 2026-02-20 | 274500.00 | 292000.00 | 273500.00 | 292000.00 | +7.95% | 242,613 |
| 2026-02-19 | 265000.00 | 272500.00 | 260000.00 | 270500.00 | +5.66% | 220,884 |
| 2026-02-13 | 257000.00 | 264500.00 | 255000.00 | 256000.00 | -1.92% | 218,703 |
| 2026-02-12 | 254500.00 | 275000.00 | 254000.00 | 261000.00 | +4.40% | 422,596 |
| 2026-02-11 | 244000.00 | 251000.00 | 242000.00 | 250000.00 | +2.04% | 194,814 |
| 2026-02-10 | 248500.00 | 252000.00 | 242500.00 | 245000.00 | +0.00% | 173,765 |
| 2026-02-09 | 245000.00 | 246500.00 | 241000.00 | 245000.00 | +2.73% | 162,501 |
| 2026-02-06 | 234500.00 | 239000.00 | 224500.00 | 238500.00 | -1.24% | 154,424 |
| 2026-02-05 | 239000.00 | 245500.00 | 236000.00 | 241500.00 | +1.26% | 263,489 |
| 2026-02-04 | 236500.00 | 240000.00 | 233000.00 | 238500.00 | +2.14% | 135,608 |
| 2026-02-03 | 227000.00 | 234500.00 | 223500.00 | 233500.00 | +4.71% | 189,833 |
| 2026-02-02 | 232500.00 | 238000.00 | 221000.00 | 223000.00 | -4.70% | 154,238 |
| 2026-01-30 | 234500.00 | 240500.00 | 231500.00 | 234000.00 | -1.06% | 188,896 |
| 2026-01-29 | 235500.00 | 239000.00 | 232000.00 | 236500.00 | -0.42% | 185,354 |
| 2026-01-28 | 235500.00 | 241000.00 | 232500.00 | 237500.00 | +0.00% | 177,109 |
| 2026-01-27 | 241500.00 | 241500.00 | 235500.00 | 237500.00 | -2.26% | 137,091 |
| 2026-01-26 | 246500.00 | 252000.00 | 241000.00 | 243000.00 | -2.61% | 158,990 |
| 2026-01-23 | 243000.00 | 253500.00 | 242500.00 | 249500.00 | +2.67% | 176,298 |
| 2026-01-22 | 252000.00 | 255000.00 | 241500.00 | 243000.00 | -4.52% | 307,689 |
| 2026-01-21 | 264000.00 | 269000.00 | 246500.00 | 254500.00 | -1.93% | 322,853 |
| 2026-01-20 | 254000.00 | 267500.00 | 247000.00 | 259500.00 | +5.70% | 483,281 |
| 2026-01-19 | 233500.00 | 248500.00 | 231000.00 | 245500.00 | +4.03% | 250,107 |
| 2026-01-16 | 239500.00 | 240000.00 | 230000.00 | 236000.00 | +0.43% | 189,523 |
| 2026-01-15 | 242000.00 | 250000.00 | 233000.00 | 235000.00 | -1.47% | 310,649 |
| 2026-01-14 | 229500.00 | 245500.00 | 223000.00 | 238500.00 | +3.92% | 390,000 |
| 2026-01-13 | 227000.00 | 230500.00 | 217000.00 | 229500.00 | +0.66% | 279,975 |
| 2026-01-12 | 210000.00 | 233500.00 | 204000.00 | 228000.00 | +11.22% | 426,434 |
| 2026-01-09 | 199300.00 | 206000.00 | 197100.00 | 205000.00 | +4.33% | 200,441 |
| 2026-01-08 | 193000.00 | 199200.00 | 193000.00 | 196500.00 | +1.50% | 161,179 |
| 2026-01-07 | 192900.00 | 196300.00 | 192400.00 | 193600.00 | -0.92% | 114,094 |
| 2026-01-06 | 188200.00 | 196700.00 | 188200.00 | 195400.00 | +2.30% | 156,396 |
| 2026-01-05 | 182000.00 | 191000.00 | 181000.00 | 191000.00 | +3.69% | 188,888 |
| 2026-01-02 | 188600.00 | 188700.00 | 182100.00 | 184200.00 | -2.28% | 147,347 |
| 2025-12-30 | 187500.00 | 188500.00 | 185700.00 | 188500.00 | -0.26% | 126,671 |
| 2025-12-29 | 185000.00 | 189000.00 | 184300.00 | 189000.00 | +0.27% | 167,310 |
| 2025-12-26 | 192600.00 | 193000.00 | 186200.00 | 188500.00 | -2.23% | 162,775 |
| 2025-12-24 | 196100.00 | 196200.00 | 191100.00 | 192800.00 | -0.26% | 131,149 |
| 2025-12-23 | 195700.00 | 195900.00 | 192700.00 | 193300.00 | -0.97% | 154,212 |
| 2025-12-22 | 198900.00 | 199500.00 | 192500.00 | 195200.00 | -1.81% | 167,054 |
| 2025-12-19 | 191200.00 | 198800.00 | 189400.00 | 198800.00 | +4.03% | 380,303 |
| 2025-12-18 | 198500.00 | 198500.00 | 190000.00 | 191100.00 | -4.69% | 164,073 |
| 2025-12-17 | 202500.00 | 202500.00 | 198200.00 | 200500.00 | +0.00% | 136,606 |
| 2025-12-16 | 203000.00 | 205000.00 | 199700.00 | 200500.00 | -1.47% | 124,658 |
| 2025-12-15 | 205500.00 | 208500.00 | 203000.00 | 203500.00 | -2.86% | 104,937 |
| 2025-12-12 | 202000.00 | 211000.00 | 202000.00 | 209500.00 | +3.20% | 186,367 |
| 2025-12-11 | 209000.00 | 210500.00 | 203000.00 | 203000.00 | -1.93% | 155,426 |
| 2025-12-10 | 213000.00 | 213000.00 | 206500.00 | 207000.00 | -3.50% | 115,168 |
| 2025-12-09 | 209500.00 | 214500.00 | 206000.00 | 214500.00 | +3.37% | 160,673 |
| 2025-12-08 | 206000.00 | 210000.00 | 204500.00 | 207500.00 | -0.48% | 114,888 |
| 2025-12-05 | 206000.00 | 209500.00 | 203500.00 | 208500.00 | +0.48% | 140,708 |
| 2025-12-04 | 206500.00 | 209000.00 | 201000.00 | 207500.00 | +3.49% | 215,266 |
| 2025-12-03 | 191200.00 | 204000.00 | 189400.00 | 200500.00 | +5.30% | 274,467 |
| 2025-12-02 | 188800.00 | 190500.00 | 184000.00 | 190400.00 | +1.12% | 220,891 |
| 2025-12-01 | 199100.00 | 199900.00 | 186100.00 | 188300.00 | -4.17% | 265,176 |
| 2025-11-28 | 204000.00 | 204000.00 | 194000.00 | 196500.00 | -2.48% | 217,091 |
| 2025-11-27 | 204500.00 | 205500.00 | 200000.00 | 201500.00 | -1.23% | 73,071 |
| 2025-11-26 | 207500.00 | 208000.00 | 199550.00 | 204000.00 | +0.74% | 155,125 |
| 2025-11-25 | 205000.00 | 208000.00 | 201500.00 | 202500.00 | +1.00% | 143,048 |
| 2025-11-24 | 208000.00 | 209000.00 | 200500.00 | 200500.00 | -1.47% | 297,744 |
| 2025-11-21 | 208000.00 | 208000.00 | 201000.00 | 203500.00 | -4.68% | 152,161 |
| 2025-11-20 | 213500.00 | 219000.00 | 213000.00 | 213500.00 | +1.91% | 149,763 |
| 2025-11-19 | 221000.00 | 221000.00 | 205500.00 | 209500.00 | -3.68% | 190,453 |
| 2025-11-18 | 221000.00 | 229500.00 | 217500.00 | 217500.00 | -3.97% | 148,375 |
| 2025-11-17 | 217000.00 | 229500.00 | 216500.00 | 226500.00 | +5.35% | 211,406 |
| 2025-11-14 | 216000.00 | 220000.00 | 214000.00 | 215000.00 | -4.87% | 161,030 |
| 2025-11-13 | 222500.00 | 229000.00 | 219000.00 | 226000.00 | +0.67% | 221,699 |
| 2025-11-12 | 223500.00 | 225500.00 | 217000.00 | 224500.00 | +2.28% | 185,820 |
| 2025-11-11 | 226500.00 | 226500.00 | 217000.00 | 219500.00 | -0.68% | 191,394 |
| 2025-11-10 | 213500.00 | 225000.00 | 211500.00 | 221000.00 | +6.51% | 245,193 |
| 2025-11-07 | 217000.00 | 217500.00 | 203000.00 | 207500.00 | -4.16% | 190,170 |
| 2025-11-06 | 210000.00 | 225000.00 | 204500.00 | 216500.00 | +6.65% | 365,028 |
| 2025-11-05 | 212500.00 | 213500.00 | 199100.00 | 203000.00 | -3.56% | 326,651 |
| 2025-11-04 | 230000.00 | 230000.00 | 209500.00 | 210500.00 | -3.88% | 287,693 |
| 2025-11-03 | 211000.00 | 221500.00 | 211000.00 | 219000.00 | +6.83% | 258,295 |
| 2025-10-31 | 207500.00 | 212000.00 | 205000.00 | 205000.00 | -2.38% | 201,062 |
| 2025-10-30 | 231000.00 | 237000.00 | 207500.00 | 210000.00 | +0.24% | 385,974 |
| 2025-10-29 | 212000.00 | 212500.00 | 201000.00 | 209500.00 | +1.21% | 204,257 |
| 2025-10-28 | 210000.00 | 212000.00 | 204000.00 | 207000.00 | -2.59% | 251,822 |
| 2025-10-27 | 215000.00 | 219500.00 | 200000.00 | 212500.00 | +17.02% | 595,868 |
| 2025-10-24 | 178800.00 | 184600.00 | 177400.00 | 181600.00 | +3.48% | 170,641 |
| 2025-10-23 | 177800.00 | 179300.00 | 175200.00 | 175500.00 | -2.88% | 139,320 |
| 2025-10-22 | 174700.00 | 180800.00 | 170000.00 | 180700.00 | +4.45% | 153,921 |
| 2025-10-21 | 171500.00 | 176700.00 | 166500.00 | 173000.00 | +0.82% | 205,342 |
| 2025-10-20 | 165100.00 | 174900.00 | 164500.00 | 171600.00 | +5.28% | 217,997 |
| 2025-10-17 | 158500.00 | 167500.00 | 157700.00 | 163000.00 | +1.88% | 195,280 |
| 2025-10-16 | 157000.00 | 161600.00 | 156900.00 | 160000.00 | +1.98% | 222,255 |
| 2025-10-15 | 151900.00 | 156900.00 | 151900.00 | 156900.00 | +2.35% | 301,979 |
| 2025-10-14 | 154200.00 | 156600.00 | 149100.00 | 153300.00 | -2.11% | 209,644 |
| 2025-10-13 | 158400.00 | 158400.00 | 152700.00 | 156600.00 | -0.89% | 196,106 |
| 2025-10-10 | 163700.00 | 164000.00 | 154500.00 | 158000.00 | -3.89% | 422,151 |
| 2025-10-02 | 159500.00 | 167100.00 | 157000.00 | 164400.00 | +4.91% | 424,300 |
| 2025-10-01 | 155400.00 | 157200.00 | 153900.00 | 156700.00 | +0.84% | 120,527 |
| 2025-09-30 | 155200.00 | 156500.00 | 153000.00 | 155400.00 | +1.11% | 154,789 |
| 2025-09-29 | 152600.00 | 154500.00 | 151600.00 | 153700.00 | +2.06% | 121,920 |
| 2025-09-26 | 151200.00 | 153900.00 | 148100.00 | 150600.00 | -0.92% | 162,813 |
| 2025-09-25 | 152600.00 | 154400.00 | 151000.00 | 152000.00 | -1.68% | 133,068 |
| 2025-09-24 | 159000.00 | 159200.00 | 153000.00 | 154600.00 | -2.46% | 132,772 |
| 2025-09-23 | 157500.00 | 159400.00 | 157200.00 | 158500.00 | -0.38% | 109,432 |
| 2025-09-22 | 161500.00 | 161800.00 | 156300.00 | 159100.00 | -1.00% | 128,498 |
| 2025-09-18 | 161900.00 | 164200.00 | 159200.00 | 160700.00 | -0.68% | 127,240 |
| 2025-09-17 | 162100.00 | 163200.00 | 160500.00 | 161800.00 | +0.87% | 134,127 |
| 2025-09-16 | 162700.00 | 164300.00 | 160200.00 | 160400.00 | -2.37% | 180,172 |
| 2025-09-15 | 147100.00 | 164700.00 | 147100.00 | 164300.00 | +10.64% | 424,366 |
| 2025-09-12 | 150200.00 | 151400.00 | 147200.00 | 148500.00 | -0.87% | 138,853 |
| 2025-09-11 | 149700.00 | 151700.00 | 146700.00 | 149800.00 | +0.81% | 242,606 |
| 2025-09-10 | 145200.00 | 149000.00 | 145200.00 | 148600.00 | +1.09% | 171,959 |
| 2025-09-09 | 144500.00 | 148400.00 | 144000.00 | 147000.00 | +2.58% | 195,918 |
| 2025-09-08 | 143500.00 | 144000.00 | 141500.00 | 143300.00 | -0.97% | 117,801 |
| 2025-09-05 | 137500.00 | 145400.00 | 137300.00 | 144700.00 | +4.86% | 350,045 |
| 2025-09-04 | 135100.00 | 138800.00 | 135100.00 | 138000.00 | +1.17% | 127,012 |
| 2025-09-03 | 136100.00 | 138500.00 | 134700.00 | 136400.00 | +0.15% | 156,417 |
| 2025-09-02 | 137500.00 | 137900.00 | 135100.00 | 136200.00 | -0.80% | 123,846 |
| 2025-09-01 | 136600.00 | 141200.00 | 136400.00 | 137300.00 | +0.15% | 159,153 |
| 2025-08-29 | 136600.00 | 138900.00 | 135200.00 | 137100.00 | +0.29% | 168,286 |
| 2025-08-28 | 137200.00 | 137900.00 | 130300.00 | 136700.00 | +1.18% | 304,704 |
| 2025-08-27 | 133600.00 | 138000.00 | 132000.00 | 135100.00 | +1.89% | 214,357 |
| 2025-08-26 | 136400.00 | 136400.00 | 130000.00 | 132600.00 | +1.22% | 312,960 |
| 2025-08-25 | 129500.00 | 131500.00 | 128300.00 | 131000.00 | +2.02% | 140,488 |
| 2025-08-22 | 128100.00 | 130500.00 | 127200.00 | 128400.00 | +0.39% | 126,326 |
| 2025-08-21 | 128000.00 | 129100.00 | 126700.00 | 127900.00 | -0.47% | 173,827 |
| 2025-08-20 | 126000.00 | 129500.00 | 123200.00 | 128500.00 | -0.16% | 212,308 |
| 2025-08-19 | 130200.00 | 130500.00 | 127200.00 | 128700.00 | -1.83% | 159,521 |
| 2025-08-18 | 133100.00 | 133800.00 | 130300.00 | 131100.00 | -2.53% | 97,251 |
| 2025-08-14 | 133800.00 | 135100.00 | 132300.00 | 134500.00 | +0.67% | 179,763 |
| 2025-08-13 | 132900.00 | 135700.00 | 132000.00 | 133600.00 | +0.91% | 106,444 |
| 2025-08-12 | 133000.00 | 136500.00 | 132200.00 | 132400.00 | -1.12% | 107,911 |
| 2025-08-11 | 136200.00 | 137000.00 | 133500.00 | 133900.00 | -1.11% | 105,861 |
| 2025-08-08 | 136200.00 | 137000.00 | 133200.00 | 135400.00 | -0.95% | 129,310 |
| 2025-08-07 | 136800.00 | 138000.00 | 135000.00 | 136700.00 | +2.24% | 173,023 |
| 2025-08-06 | 131100.00 | 133900.00 | 129200.00 | 133700.00 | +0.91% | 176,633 |
| 2025-08-05 | 132100.00 | 133200.00 | 130700.00 | 132500.00 | +2.32% | 199,712 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+30.82%). 가장 약한 달: 3월 (-11.17%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Hyundai Heavy Industries Holdings Co Ltd (267250.KS)의 최근 종가는 얼마입니까?
2026-08-14 기준 235500.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
267250.KS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 333000.00, 최저 123200.00 (2026-08-14 기준).
Hyundai Heavy Industries Holdings Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 267250.KS의 가장 강한 달은 10월(평균 +30.82%), 가장 약한 달은 3월(평균 -11.17%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 393개로 계산.