Comparing Back to the side-by-side chart ↗
Hyundai Energy Solutions Co Ltd (322000.KS) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121200.00 | 122000.00 | 115300.00 | 118700.00 | +0.51% | 368,978 |
| 2026-10-15 | 130400.00 | 130500.00 | 114700.00 | 118100.00 | -15.64% | 267,959 |
| 2026-10-14 | 139800.00 | 143000.00 | 137100.00 | 140000.00 | -0.78% | 152,496 |
| 2026-10-13 | 137400.00 | 144800.00 | 133900.00 | 141100.00 | -1.40% | 208,639 |
| 2026-10-12 | 147300.00 | 154900.00 | 140200.00 | 143100.00 | -2.85% | 265,319 |
| 2026-10-08 | 145800.00 | 149700.00 | 138800.00 | 147300.00 | +1.24% | 197,036 |
| 2026-10-07 | 151300.00 | 152500.00 | 145000.00 | 145500.00 | -3.64% | 236,514 |
| 2026-10-06 | 139300.00 | 151000.00 | 136700.00 | 151000.00 | +8.40% | 327,023 |
| 2026-10-02 | 131400.00 | 141600.00 | 130300.00 | 139300.00 | +6.25% | 401,008 |
| 2026-10-01 | 126700.00 | 132000.00 | 123000.00 | 131100.00 | +2.18% | 182,254 |
| 2026-09-30 | 122700.00 | 132200.00 | 121400.00 | 128300.00 | +5.77% | 340,593 |
| 2026-09-29 | 124000.00 | 124000.00 | 118500.00 | 121300.00 | -3.04% | 210,398 |
| 2026-09-28 | 122400.00 | 131500.00 | 122400.00 | 125100.00 | +4.16% | 484,057 |
| 2026-09-23 | 119600.00 | 123900.00 | 118000.00 | 120100.00 | +2.83% | 318,625 |
| 2026-09-22 | 120000.00 | 120200.00 | 115900.00 | 116800.00 | -1.52% | 223,498 |
| 2026-09-21 | 125000.00 | 125000.00 | 118000.00 | 118600.00 | -6.61% | 425,580 |
| 2026-09-18 | 122000.00 | 130500.00 | 122000.00 | 127000.00 | +5.57% | 253,978 |
| 2026-09-17 | 120100.00 | 123600.00 | 119300.00 | 120300.00 | +0.25% | 139,456 |
| 2026-09-16 | 124700.00 | 124700.00 | 119100.00 | 120000.00 | -2.76% | 169,842 |
| 2026-09-15 | 127900.00 | 127900.00 | 122700.00 | 123400.00 | -2.99% | 154,992 |
| 2026-09-14 | 133200.00 | 133200.00 | 127100.00 | 127200.00 | -4.93% | 197,468 |
| 2026-09-11 | 136500.00 | 139900.00 | 133000.00 | 133800.00 | -3.32% | 235,088 |
| 2026-09-10 | 141200.00 | 145800.00 | 130700.00 | 138400.00 | -3.28% | 584,304 |
| 2026-09-09 | 137000.00 | 147500.00 | 136800.00 | 143100.00 | +6.79% | 377,638 |
| 2026-09-08 | 138100.00 | 140600.00 | 133100.00 | 134000.00 | -2.55% | 184,825 |
| 2026-09-07 | 138900.00 | 141500.00 | 134200.00 | 137500.00 | -1.01% | 173,948 |
| 2026-09-04 | 130100.00 | 141000.00 | 129800.00 | 138900.00 | +7.26% | 233,245 |
| 2026-09-03 | 132600.00 | 136600.00 | 126200.00 | 129500.00 | -2.34% | 166,459 |
| 2026-09-02 | 132200.00 | 138900.00 | 123200.00 | 132600.00 | -0.97% | 294,916 |
| 2026-09-01 | 144000.00 | 147100.00 | 131800.00 | 133900.00 | -5.90% | 186,388 |
| 2026-08-31 | 134800.00 | 142700.00 | 129700.00 | 142300.00 | +4.63% | 173,913 |
| 2026-08-28 | 142900.00 | 144400.00 | 133500.00 | 136000.00 | -4.23% | 161,688 |
| 2026-08-27 | 144800.00 | 148800.00 | 138100.00 | 142000.00 | +0.07% | 252,673 |
| 2026-08-26 | 133400.00 | 145400.00 | 132800.00 | 141900.00 | +5.03% | 326,634 |
| 2026-08-25 | 123500.00 | 136600.00 | 118200.00 | 135100.00 | +8.25% | 331,585 |
| 2026-08-24 | 126200.00 | 129800.00 | 123100.00 | 124800.00 | -0.48% | 176,550 |
| 2026-08-21 | 135700.00 | 143500.00 | 122100.00 | 125400.00 | -9.85% | 419,198 |
| 2026-08-20 | 129700.00 | 140700.00 | 128000.00 | 139100.00 | +7.50% | 476,427 |
| 2026-08-19 | 120700.00 | 136700.00 | 118500.00 | 129400.00 | +3.85% | 619,718 |
| 2026-08-18 | 124200.00 | 130500.00 | 122700.00 | 124600.00 | +1.05% | 391,278 |
| 2026-08-14 | 125000.00 | 126000.00 | 118500.00 | 123300.00 | -0.72% | 265,329 |
| 2026-08-13 | 122800.00 | 129500.00 | 120900.00 | 124200.00 | +2.22% | 499,511 |
| 2026-08-12 | 119500.00 | 122100.00 | 117200.00 | 121500.00 | +2.53% | 307,555 |
| 2026-08-11 | 120300.00 | 122000.00 | 115100.00 | 118500.00 | -1.50% | 359,215 |
| 2026-08-10 | 127800.00 | 129700.00 | 117200.00 | 120300.00 | -5.87% | 660,301 |
| 2026-08-07 | 140800.00 | 152800.00 | 122100.00 | 127800.00 | -4.63% | 1,056,308 |
| 2026-08-06 | 134900.00 | 139900.00 | 128300.00 | 134000.00 | -1.40% | 244,064 |
| 2026-08-05 | 131000.00 | 143500.00 | 126900.00 | 135900.00 | +5.35% | 422,972 |
| 2026-08-04 | 130300.00 | 142900.00 | 128800.00 | 129000.00 | +7.86% | 743,310 |
| 2026-08-03 | 112000.00 | 122800.00 | 106100.00 | 119600.00 | +6.69% | 289,675 |
| 2026-07-31 | 107500.00 | 112700.00 | 104600.00 | 112100.00 | +10.88% | 381,278 |
| 2026-07-30 | 95000.00 | 111900.00 | 95000.00 | 101100.00 | +1.61% | 422,593 |
| 2026-07-29 | 111500.00 | 118300.00 | 98000.00 | 99500.00 | -10.92% | 466,764 |
| 2026-07-28 | 125900.00 | 132600.00 | 111700.00 | 111700.00 | -17.14% | 425,217 |
| 2026-07-27 | 158600.00 | 161500.00 | 130300.00 | 134800.00 | -17.80% | 700,169 |
| 2026-07-24 | 168600.00 | 212500.00 | 158800.00 | 164000.00 | -4.37% | 3,302,353 |
| 2026-07-23 | 135000.00 | 171800.00 | 133300.00 | 171500.00 | +29.73% | 1,034,603 |
| 2026-07-22 | 130600.00 | 142900.00 | 127900.00 | 132200.00 | +1.69% | 351,156 |
| 2026-07-21 | 114900.00 | 132700.00 | 110200.00 | 130000.00 | +10.45% | 324,686 |
| 2026-07-20 | 110200.00 | 122700.00 | 106100.00 | 117700.00 | +6.90% | 212,912 |
| 2026-07-16 | 118300.00 | 126500.00 | 109000.00 | 110100.00 | -9.46% | 125,388 |
| 2026-07-15 | 113100.00 | 122000.00 | 113100.00 | 121600.00 | +10.85% | 124,410 |
| 2026-07-14 | 122500.00 | 132400.00 | 103200.00 | 109700.00 | -8.58% | 212,477 |
| 2026-07-13 | 117100.00 | 132750.00 | 115000.00 | 120000.00 | +5.26% | 351,346 |
| 2026-07-10 | 110000.00 | 116300.00 | 110000.00 | 114000.00 | +5.85% | 80,434 |
| 2026-07-09 | 104800.00 | 112300.00 | 103000.00 | 107700.00 | +2.18% | 124,447 |
| 2026-07-08 | 110000.00 | 114300.00 | 104300.00 | 105400.00 | -8.43% | 142,201 |
| 2026-07-07 | 117700.00 | 125000.00 | 112200.00 | 115100.00 | -2.04% | 165,810 |
| 2026-07-06 | 126200.00 | 128500.00 | 114400.00 | 117500.00 | -7.26% | 168,078 |
| 2026-07-03 | 134100.00 | 136800.00 | 121200.00 | 126700.00 | -5.52% | 182,054 |
| 2026-07-02 | 149100.00 | 162300.00 | 134100.00 | 134100.00 | -11.89% | 238,433 |
| 2026-07-01 | 144600.00 | 162500.00 | 142400.00 | 152200.00 | +9.58% | 412,384 |
| 2026-06-30 | 131900.00 | 141900.00 | 125400.00 | 138900.00 | +5.31% | 224,084 |
| 2026-06-29 | 119100.00 | 141000.00 | 119100.00 | 131900.00 | +12.06% | 324,624 |
| 2026-06-26 | 127000.00 | 127300.00 | 114000.00 | 117700.00 | -8.12% | 181,492 |
| 2026-06-25 | 124700.00 | 139000.00 | 124000.00 | 128100.00 | +4.66% | 253,138 |
| 2026-06-24 | 123500.00 | 128500.00 | 120500.00 | 122400.00 | -1.92% | 159,264 |
| 2026-06-23 | 135700.00 | 141100.00 | 124600.00 | 124800.00 | -8.91% | 180,174 |
| 2026-06-22 | 141300.00 | 147100.00 | 136000.00 | 137000.00 | -2.14% | 119,099 |
| 2026-06-19 | 145000.00 | 146800.00 | 137500.00 | 140000.00 | -3.45% | 208,221 |
| 2026-06-18 | 159900.00 | 159900.00 | 143000.00 | 145000.00 | -9.32% | 275,888 |
| 2026-06-17 | 167000.00 | 167100.00 | 157100.00 | 159900.00 | -3.38% | 230,474 |
| 2026-06-16 | 158300.00 | 181200.00 | 153300.00 | 165500.00 | +4.68% | 753,596 |
| 2026-06-15 | 152800.00 | 162300.00 | 152600.00 | 158100.00 | +5.05% | 260,565 |
| 2026-06-12 | 160000.00 | 160000.00 | 147100.00 | 150500.00 | -1.63% | 287,079 |
| 2026-06-11 | 152100.00 | 160700.00 | 138300.00 | 153000.00 | +3.52% | 403,131 |
| 2026-06-10 | 177200.00 | 177400.00 | 144900.00 | 147800.00 | +2.64% | 486 |
| 2026-06-09 | 150200.00 | 152500.00 | 132000.00 | 144000.00 | +0.98% | 260,977 |
| 2026-06-08 | 140000.00 | 152100.00 | 139800.00 | 142600.00 | -11.15% | 234,095 |
| 2026-06-05 | 175000.00 | 177000.00 | 158900.00 | 160500.00 | -9.58% | 170,510 |
| 2026-06-04 | 163000.00 | 186000.00 | 159000.00 | 177500.00 | +8.83% | 451,774 |
| 2026-06-02 | 173700.00 | 173800.00 | 158500.00 | 163100.00 | -6.64% | 301,986 |
| 2026-06-01 | 174100.00 | 184000.00 | 167500.00 | 174700.00 | -0.06% | 337,854 |
| 2026-05-29 | 185100.00 | 186800.00 | 169500.00 | 174800.00 | -2.62% | 408,769 |
| 2026-05-28 | 189900.00 | 193100.00 | 174100.00 | 179500.00 | -4.37% | 265,204 |
| 2026-05-27 | 199000.00 | 199100.00 | 186000.00 | 187700.00 | -5.73% | 323,346 |
| 2026-05-26 | 209000.00 | 209500.00 | 192900.00 | 199100.00 | -1.92% | 370,877 |
| 2026-05-22 | 196700.00 | 214000.00 | 196700.00 | 203000.00 | +8.91% | 443,284 |
| 2026-05-21 | 185000.00 | 193200.00 | 185000.00 | 186400.00 | +4.13% | 313,200 |
| 2026-05-20 | 190500.00 | 191900.00 | 176000.00 | 179000.00 | -7.01% | 300,891 |
| 2026-05-19 | 203000.00 | 213500.00 | 191000.00 | 192500.00 | -9.20% | 354,615 |
| 2026-05-18 | 196800.00 | 218500.00 | 180000.00 | 212000.00 | +7.72% | 994,607 |
| 2026-05-15 | 240500.00 | 243000.00 | 194500.00 | 196800.00 | -19.34% | 1,244,920 |
| 2026-05-14 | 215500.00 | 256000.00 | 213500.00 | 244000.00 | +15.09% | 2,231,524 |
| 2026-05-13 | 213000.00 | 232000.00 | 208000.00 | 212000.00 | +2.42% | 871,622 |
| 2026-05-12 | 191200.00 | 213000.00 | 190200.00 | 207000.00 | +8.72% | 945,427 |
| 2026-05-11 | 197200.00 | 199900.00 | 188000.00 | 190400.00 | -3.45% | 413,203 |
| 2026-05-08 | 201500.00 | 207500.00 | 192800.00 | 197200.00 | -1.89% | 305,485 |
| 2026-05-07 | 213000.00 | 213000.00 | 197700.00 | 201000.00 | -5.85% | 497,060 |
| 2026-05-06 | 221000.00 | 221500.00 | 199000.00 | 213500.00 | -3.39% | 582,632 |
| 2026-05-04 | 233000.00 | 233000.00 | 218500.00 | 221000.00 | -4.33% | 630,180 |
| 2026-04-30 | 217000.00 | 244000.00 | 214000.00 | 231000.00 | +7.19% | 1,439,296 |
| 2026-04-29 | 201500.00 | 232000.00 | 192200.00 | 215500.00 | +9.11% | 2,227,145 |
| 2026-04-28 | 190300.00 | 224000.00 | 188700.00 | 197500.00 | +4.66% | 1,905,971 |
| 2026-04-27 | 192100.00 | 192100.00 | 178700.00 | 188700.00 | -1.20% | 680,623 |
| 2026-04-24 | 183300.00 | 199500.00 | 181700.00 | 191000.00 | +6.29% | 1,536,722 |
| 2026-04-23 | 183000.00 | 189000.00 | 172500.00 | 179700.00 | -1.48% | 805,594 |
| 2026-04-22 | 171100.00 | 194900.00 | 167800.00 | 182400.00 | +7.29% | 2,647,372 |
| 2026-04-21 | 163300.00 | 174100.00 | 160200.00 | 170000.00 | +4.36% | 904,832 |
| 2026-04-20 | 161300.00 | 169300.00 | 159300.00 | 162900.00 | +1.56% | 535,299 |
| 2026-04-17 | 162900.00 | 162900.00 | 157700.00 | 160400.00 | -1.53% | 271,698 |
| 2026-04-16 | 166500.00 | 168000.00 | 160200.00 | 162900.00 | +1.81% | 602,429 |
| 2026-04-15 | 160100.00 | 164100.00 | 155000.00 | 160000.00 | +1.39% | 671,847 |
| 2026-04-14 | 161300.00 | 163200.00 | 154600.00 | 157800.00 | -1.93% | 658,770 |
| 2026-04-13 | 174200.00 | 176100.00 | 160700.00 | 160900.00 | -4.45% | 640,616 |
| 2026-04-10 | 165900.00 | 174300.00 | 160600.00 | 168400.00 | +2.56% | 1,044,470 |
| 2026-04-09 | 177800.00 | 181100.00 | 163400.00 | 164200.00 | -4.20% | 1,034,943 |
| 2026-04-08 | 169400.00 | 172700.00 | 161000.00 | 171400.00 | +1.54% | 1,184,715 |
| 2026-04-07 | 174200.00 | 186700.00 | 167800.00 | 168800.00 | -6.53% | 1,248,464 |
| 2026-04-06 | 193400.00 | 197900.00 | 173500.00 | 180600.00 | -5.49% | 2,237,711 |
| 2026-04-03 | 145000.00 | 191100.00 | 143000.00 | 191100.00 | +30.00% | 3,337,733 |
| 2026-04-02 | 137000.00 | 152500.00 | 132300.00 | 147000.00 | +8.01% | 2,750,317 |
| 2026-04-01 | 141800.00 | 146400.00 | 128000.00 | 136100.00 | -2.16% | 1,040,847 |
| 2026-03-31 | 137700.00 | 150900.00 | 131500.00 | 139100.00 | +2.96% | 2,661,330 |
| 2026-03-30 | 122900.00 | 144900.00 | 121200.00 | 135100.00 | +5.05% | 2,777,015 |
| 2026-03-27 | 130100.00 | 133500.00 | 121200.00 | 128600.00 | +0.00% | 436,722 |
| 2026-03-26 | 127500.00 | 139300.00 | 123400.00 | 128600.00 | +1.42% | 1,311,722 |
| 2026-03-25 | 127400.00 | 132300.00 | 120100.00 | 126800.00 | +2.01% | 741,449 |
| 2026-03-24 | 138300.00 | 143400.00 | 120800.00 | 124300.00 | -8.13% | 1,149,241 |
| 2026-03-23 | 136100.00 | 145400.00 | 132500.00 | 135300.00 | +3.28% | 1,850,967 |
| 2026-03-20 | 141100.00 | 150900.00 | 128500.00 | 131000.00 | -3.89% | 2,423,495 |
| 2026-03-19 | 135800.00 | 144000.00 | 130000.00 | 136300.00 | +3.49% | 2,451,040 |
| 2026-03-18 | 129000.00 | 137100.00 | 126000.00 | 131700.00 | +4.52% | 1,641,587 |
| 2026-03-17 | 119900.00 | 148400.00 | 119900.00 | 126000.00 | +5.53% | 4,466,689 |
| 2026-03-16 | 122800.00 | 125600.00 | 115200.00 | 119400.00 | -2.21% | 739,535 |
| 2026-03-13 | 127200.00 | 134100.00 | 120100.00 | 122100.00 | -6.58% | 1,915,326 |
| 2026-03-12 | 103200.00 | 135300.00 | 103200.00 | 130700.00 | +24.48% | 8,081,904 |
| 2026-03-11 | 109200.00 | 114000.00 | 102200.00 | 105000.00 | -2.78% | 903,263 |
| 2026-03-10 | 110100.00 | 113600.00 | 105500.00 | 108000.00 | +1.98% | 1,355,331 |
| 2026-03-09 | 115600.00 | 124800.00 | 104200.00 | 105900.00 | -9.56% | 3,314,287 |
| 2026-03-06 | 92700.00 | 117100.00 | 92400.00 | 117100.00 | +29.97% | 4,537,481 |
| 2026-03-05 | 88000.00 | 93300.00 | 85000.00 | 90100.00 | +15.81% | 1,096,121 |
| 2026-03-04 | 95900.00 | 97300.00 | 77700.00 | 77800.00 | -22.36% | 1,505,247 |
| 2026-03-03 | 105300.00 | 127100.00 | 99400.00 | 100200.00 | -3.65% | 5,793,072 |
| 2026-02-27 | 80700.00 | 104000.00 | 79000.00 | 104000.00 | +30.00% | 5,515,893 |
| 2026-02-26 | 81000.00 | 81600.00 | 78200.00 | 80000.00 | -0.12% | 358,211 |
| 2026-02-25 | 81400.00 | 82500.00 | 77800.00 | 80100.00 | -1.35% | 320,019 |
| 2026-02-24 | 82000.00 | 82800.00 | 79000.00 | 81200.00 | +0.00% | 302,649 |
| 2026-02-23 | 87600.00 | 88500.00 | 78700.00 | 81200.00 | -5.91% | 980,749 |
| 2026-02-20 | 88000.00 | 91500.00 | 85600.00 | 86300.00 | -3.68% | 588,481 |
| 2026-02-19 | 82600.00 | 92200.00 | 82600.00 | 89600.00 | +10.07% | 1,778,157 |
| 2026-02-13 | 84000.00 | 87700.00 | 79800.00 | 81400.00 | -6.33% | 668,976 |
| 2026-02-12 | 84400.00 | 87100.00 | 82500.00 | 86900.00 | +4.45% | 345,078 |
| 2026-02-11 | 78600.00 | 85600.00 | 78600.00 | 83200.00 | +5.45% | 367,232 |
| 2026-02-10 | 81700.00 | 81700.00 | 77300.00 | 78900.00 | -6.96% | 419,177 |
| 2026-02-09 | 83000.00 | 91000.00 | 82700.00 | 84800.00 | +0.71% | 1,851,627 |
| 2026-02-06 | 78300.00 | 96600.00 | 77200.00 | 84200.00 | +2.81% | 5,337,805 |
| 2026-02-05 | 77600.00 | 89500.00 | 68500.00 | 81900.00 | +16.17% | 5,293,111 |
| 2026-02-04 | 55000.00 | 70500.00 | 54600.00 | 70500.00 | +29.83% | 1,773,812 |
| 2026-02-03 | 51000.00 | 55000.00 | 51000.00 | 54300.00 | +7.31% | 174,851 |
| 2026-02-02 | 52700.00 | 53300.00 | 50300.00 | 50600.00 | -4.71% | 135,438 |
| 2026-01-30 | 54300.00 | 54300.00 | 52700.00 | 53100.00 | -2.57% | 130,291 |
| 2026-01-29 | 54500.00 | 55100.00 | 53000.00 | 54500.00 | +0.93% | 147,024 |
| 2026-01-28 | 54300.00 | 55000.00 | 53300.00 | 54000.00 | +0.93% | 155,384 |
| 2026-01-27 | 54700.00 | 55200.00 | 53000.00 | 53500.00 | -2.55% | 196,074 |
| 2026-01-26 | 55900.00 | 56100.00 | 54700.00 | 54900.00 | -1.96% | 114,992 |
| 2026-01-23 | 56400.00 | 59600.00 | 54900.00 | 56000.00 | +2.38% | 238,134 |
| 2026-01-22 | 55200.00 | 55800.00 | 53400.00 | 54700.00 | +0.92% | 168,900 |
| 2026-01-21 | 54800.00 | 55000.00 | 52400.00 | 54200.00 | -3.56% | 182,840 |
| 2026-01-20 | 55600.00 | 57100.00 | 53700.00 | 56200.00 | +0.72% | 85,484 |
| 2026-01-19 | 55800.00 | 56300.00 | 54700.00 | 55800.00 | -1.93% | 108,979 |
| 2026-01-16 | 59000.00 | 59100.00 | 56500.00 | 56900.00 | -1.90% | 105,053 |
| 2026-01-15 | 58100.00 | 58500.00 | 56700.00 | 58000.00 | +0.52% | 85,683 |
| 2026-01-14 | 57600.00 | 58500.00 | 56800.00 | 57700.00 | -0.52% | 116,621 |
| 2026-01-13 | 55300.00 | 58400.00 | 53400.00 | 58000.00 | +7.41% | 214,842 |
| 2026-01-12 | 54000.00 | 55700.00 | 53600.00 | 54000.00 | +0.19% | 103,927 |
| 2026-01-09 | 53200.00 | 54000.00 | 52400.00 | 53900.00 | +3.45% | 86,952 |
| 2026-01-08 | 54900.00 | 55000.00 | 52100.00 | 52100.00 | -7.13% | 229,962 |
| 2026-01-07 | 58500.00 | 58500.00 | 55900.00 | 56100.00 | -3.28% | 85,621 |
| 2026-01-06 | 58200.00 | 58700.00 | 56300.00 | 58000.00 | +0.17% | 69,869 |
| 2026-01-05 | 56300.00 | 58900.00 | 56300.00 | 57900.00 | +4.70% | 116,504 |
| 2026-01-02 | 54900.00 | 57400.00 | 54400.00 | 55300.00 | +1.10% | 118,911 |
| 2025-12-30 | 56400.00 | 56400.00 | 54700.00 | 54700.00 | -1.97% | 52,239 |
| 2025-12-29 | 56100.00 | 56400.00 | 55300.00 | 55800.00 | -1.59% | 68,472 |
| 2025-12-26 | 59600.00 | 59600.00 | 56400.00 | 56700.00 | -4.06% | 98,018 |
| 2025-12-24 | 60900.00 | 61000.00 | 59100.00 | 59100.00 | -3.27% | 70,647 |
| 2025-12-23 | 63000.00 | 64500.00 | 60900.00 | 61100.00 | -3.48% | 151,605 |
| 2025-12-22 | 63400.00 | 64800.00 | 61000.00 | 63300.00 | +1.61% | 161,616 |
| 2025-12-19 | 59200.00 | 64000.00 | 59000.00 | 62300.00 | +7.41% | 417,937 |
| 2025-12-18 | 56900.00 | 59700.00 | 55900.00 | 58000.00 | +0.00% | 130,696 |
| 2025-12-17 | 56500.00 | 58200.00 | 55300.00 | 58000.00 | +4.13% | 142,404 |
| 2025-12-16 | 59000.00 | 59400.00 | 55200.00 | 55700.00 | -4.95% | 153,394 |
| 2025-12-15 | 56300.00 | 60700.00 | 55600.00 | 58600.00 | +1.91% | 276,114 |
| 2025-12-12 | 54700.00 | 57900.00 | 54100.00 | 57500.00 | +6.09% | 131,392 |
| 2025-12-11 | 54700.00 | 55600.00 | 53700.00 | 54200.00 | -0.18% | 53,320 |
| 2025-12-10 | 57000.00 | 57100.00 | 54200.00 | 54300.00 | -3.38% | 80,466 |
| 2025-12-09 | 55800.00 | 56900.00 | 54800.00 | 56200.00 | +0.72% | 88,551 |
| 2025-12-08 | 55700.00 | 56300.00 | 54600.00 | 55800.00 | +0.90% | 73,823 |
| 2025-12-05 | 53500.00 | 55500.00 | 53000.00 | 55300.00 | +3.36% | 55,198 |
| 2025-12-04 | 54300.00 | 54500.00 | 53400.00 | 53500.00 | -1.29% | 38,315 |
| 2025-12-03 | 54500.00 | 55200.00 | 53700.00 | 54200.00 | +0.74% | 47,866 |
| 2025-12-02 | 52700.00 | 53900.00 | 52100.00 | 53800.00 | +1.32% | 45,566 |
| 2025-12-01 | 54800.00 | 54800.00 | 52400.00 | 53100.00 | -2.57% | 79,877 |
| 2025-11-28 | 54700.00 | 55300.00 | 53500.00 | 54500.00 | +0.55% | 89,298 |
| 2025-11-27 | 53000.00 | 55300.00 | 52800.00 | 54200.00 | +4.63% | 121,831 |
| 2025-11-26 | 51600.00 | 52100.00 | 51000.00 | 51800.00 | +1.17% | 62,045 |
| 2025-11-25 | 51200.00 | 52300.00 | 50000.00 | 51200.00 | +1.99% | 68,553 |
| 2025-11-24 | 52300.00 | 52300.00 | 49800.00 | 50200.00 | -2.52% | 82,041 |
| 2025-11-21 | 52000.00 | 52600.00 | 50500.00 | 51500.00 | -5.85% | 101,257 |
| 2025-11-20 | 55100.00 | 55200.00 | 53000.00 | 54700.00 | +4.39% | 93,653 |
| 2025-11-19 | 53500.00 | 53700.00 | 51300.00 | 52400.00 | -1.69% | 77,905 |
| 2025-11-18 | 55500.00 | 55700.00 | 53000.00 | 53300.00 | -4.48% | 73,141 |
| 2025-11-17 | 56600.00 | 56600.00 | 54500.00 | 55800.00 | +2.01% | 84,439 |
| 2025-11-14 | 56700.00 | 57000.00 | 54700.00 | 54700.00 | -7.60% | 130,296 |
| 2025-11-13 | 60200.00 | 60200.00 | 58100.00 | 59200.00 | +0.00% | 102,500 |
| 2025-11-12 | 60000.00 | 60800.00 | 58500.00 | 59200.00 | -0.17% | 115,145 |
| 2025-11-11 | 61000.00 | 61400.00 | 58700.00 | 59300.00 | -1.17% | 145,545 |
| 2025-11-10 | 60500.00 | 61000.00 | 58100.00 | 60000.00 | +4.17% | 152,818 |
| 2025-11-07 | 58400.00 | 59800.00 | 56600.00 | 57600.00 | -4.32% | 221,792 |
| 2025-11-06 | 66900.00 | 67000.00 | 60100.00 | 60200.00 | -6.67% | 335,028 |
| 2025-11-05 | 71000.00 | 71100.00 | 62900.00 | 64500.00 | -12.24% | 599,151 |
| 2025-11-04 | 75700.00 | 77600.00 | 71700.00 | 73500.00 | +0.82% | 426,590 |
| 2025-11-03 | 60000.00 | 73700.00 | 60000.00 | 72900.00 | +28.35% | 937,650 |
| 2025-10-31 | 57400.00 | 58400.00 | 55900.00 | 56800.00 | -2.07% | 101,341 |
| 2025-10-30 | 57900.00 | 58600.00 | 56200.00 | 58000.00 | -2.03% | 108,446 |
| 2025-10-29 | 58500.00 | 59500.00 | 55900.00 | 59200.00 | +1.37% | 168,040 |
| 2025-10-28 | 57400.00 | 59800.00 | 55200.00 | 58400.00 | -0.85% | 233,014 |
| 2025-10-27 | 53800.00 | 60600.00 | 52700.00 | 58900.00 | +11.76% | 587,812 |
| 2025-10-24 | 54000.00 | 54100.00 | 51200.00 | 52700.00 | -1.50% | 178,526 |
| 2025-10-23 | 49950.00 | 53800.00 | 49400.00 | 53500.00 | +6.79% | 382,289 |
| 2025-10-22 | 48050.00 | 50400.00 | 47500.00 | 50100.00 | +5.03% | 115,502 |
| 2025-10-21 | 48900.00 | 48900.00 | 46950.00 | 47700.00 | -1.45% | 101,976 |
| 2025-10-20 | 48350.00 | 48550.00 | 47500.00 | 48400.00 | +1.47% | 52,479 |
| 2025-10-17 | 48700.00 | 49300.00 | 47600.00 | 47700.00 | -3.73% | 76,852 |
| 2025-10-16 | 48600.00 | 50000.00 | 47750.00 | 49550.00 | +4.43% | 129,247 |
| 2025-10-15 | 45850.00 | 47500.00 | 45150.00 | 47450.00 | +5.44% | 67,489 |
| 2025-10-14 | 45450.00 | 46450.00 | 44200.00 | 45000.00 | -0.44% | 66,962 |
| 2025-10-13 | 45400.00 | 45900.00 | 44500.00 | 45200.00 | -3.62% | 93,331 |
| 2025-10-10 | 47050.00 | 47950.00 | 46300.00 | 46900.00 | -0.32% | 93,318 |
| 2025-10-02 | 46700.00 | 48000.00 | 46700.00 | 47050.00 | +2.17% | 84,435 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+62.96%). 가장 약한 달: 11월 (-25.24%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Hyundai Energy Solutions Co Ltd (322000.KS)의 최근 종가는 얼마입니까?
2026-10-16 기준 118700.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
322000.KS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 256000.00, 최저 46950.00 (2026-10-16 기준).
Hyundai Energy Solutions Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 322000.KS의 가장 강한 달은 2월(평균 +62.96%), 가장 약한 달은 11월(평균 -25.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 433개로 계산.