시장 데이터를 불러오는 중
전체 종목
HL D&I 과거 주가
014790.KS · KOSPI
주요 제품·사업: 토목,건축,전기,환경사업,준설공사,포장공사,주택,중기임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014790.KS · KOSPI
주요 제품·사업: 토목,건축,전기,환경사업,준설공사,포장공사,주택,중기임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,460 | ₩2,460 | ₩2,390 | ₩2,390 | -2.85% | 1.3만 |
| 2026.10.06–2026.10.08 | ₩2,510 | ₩2,520 | ₩2,430 | ₩2,440 | -2.79% | 9.8만 |
| 2026.09.28–2026.10.02 | ₩2,480 | ₩2,635 | ₩2,460 | ₩2,500 | +0.81% | 29만 |
| 2026.09.21–2026.09.23 | ₩2,505 | ₩2,650 | ₩2,440 | ₩2,450 | -2.20% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩2,530 | ₩2,530 | ₩2,420 | ₩2,495 | -1.38% | 13.1만 |
| 2026.09.07–2026.09.11 | ₩2,555 | ₩2,615 | ₩2,485 | ₩2,530 | -0.98% | 16만 |
| 2026.08.31–2026.09.04 | ₩2,600 | ₩2,750 | ₩2,450 | ₩2,555 | -1.73% | 21.2만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,470 |
| ₩2,750 |
| ₩2,415 |
| ₩2,620 |
| +6.07% |
| 41.2만 |
| 2026.08.18–2026.08.21 | ₩2,545 | ₩2,570 | ₩2,405 | ₩2,470 | -2.95% | 25.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,510 | ₩2,650 | ₩2,480 | ₩2,575 | +2.59% | 25.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,355 | ₩2,545 | ₩2,310 | ₩2,480 | +5.31% | 27.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,565 | ₩2,575 | ₩2,110 | ₩2,310 | -9.94% | 40.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,450 | ₩2,645 | ₩2,305 | ₩2,565 | +4.69% | 30.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,620 | ₩2,620 | ₩2,305 | ₩2,500 | -4.58% | 32.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,635 | ₩2,710 | ₩2,365 | ₩2,570 | -2.47% | 56.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,320 | ₩2,805 | ₩2,320 | ₩2,625 | +13.15% | 67.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,665 | ₩2,665 | ₩2,215 | ₩2,315 | -13.13% | 66.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,650 | ₩3,100 | ₩2,565 | ₩2,615 | -1.32% | 51.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,595 | ₩2,710 | ₩2,410 | ₩2,625 | +1.16% | 50.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,875 | ₩2,910 | ₩2,585 | ₩2,630 | -8.52% | 37.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,010 | ₩3,110 | ₩2,710 | ₩2,900 | -3.65% | 51.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,960 | ₩3,175 | ₩2,635 | ₩2,970 | +0.34% | 94.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,385 | ₩3,385 | ₩2,920 | ₩2,945 | -13.00% | 66.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,560 | ₩3,585 | ₩3,360 | ₩3,385 | -4.92% | 52.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,580 | ₩3,740 | ₩3,465 | ₩3,550 | -0.84% | 60.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,600 | ₩3,740 | ₩3,430 | ₩3,545 | -1.53% | 57.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,480 | ₩3,800 | ₩3,420 | ₩3,600 | +3.45% | 62.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,310 | ₩3,595 | ₩3,175 | ₩3,530 | +6.65% | 65.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,280 | ₩3,550 | ₩3,165 | ₩3,260 | -0.61% | 50.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,620 | ₩3,620 | ₩3,220 | ₩3,325 | -8.15% | 69.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,230 | ₩3,685 | ₩2,950 | ₩3,620 | +12.07% | 112.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,175 | ₩3,430 | ₩3,025 | ₩3,220 | +1.42% | 51.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,645 | ₩3,685 | ₩3,105 | ₩3,175 | -12.89% | 109.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,520 | ₩4,120 | ₩3,445 | ₩3,685 | +4.69% | 196.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,200 | ₩3,530 | ₩3,155 | ₩3,475 | +8.59% | 51.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,100 | ₩3,320 | ₩3,095 | ₩3,205 | +3.39% | 75.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,840 | ₩3,120 | ₩2,795 | ₩3,080 | +8.45% | 94.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,810 | ₩2,930 | ₩2,595 | ₩2,840 | +1.07% | 87.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,735 | ₩2,800 | ₩2,630 | ₩2,775 | +1.46% | 69.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,555 | ₩2,840 | ₩2,530 | ₩2,730 | +6.85% | 78.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,615 | ₩2,635 | ₩2,500 | ₩2,550 | -2.49% | 39.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,600 | ₩2,735 | ₩2,565 | ₩2,615 | +0.58% | 24.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,675 | ₩2,700 | ₩2,555 | ₩2,595 | -2.99% | 27.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,825 | ₩2,855 | ₩2,645 | ₩2,675 | -5.31% | 35.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,000 | ₩3,045 | ₩2,740 | ₩2,855 | -4.83% | 91.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,585 | ₩2,965 | ₩2,505 | ₩2,910 | +12.57% | 103.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,560 | ₩2,610 | ₩2,530 | ₩2,585 | +0.98% | 44만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,460 | ₩2,570 | ₩2,410 | ₩2,560 | +4.07% | 68.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,440 | ₩2,475 | ₩2,380 | ₩2,440 | 0.00% | 42만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,400 | ₩2,435 | ₩2,330 | ₩2,415 | +0.63% | 66.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,420 | ₩3,000 | ₩2,370 | ₩2,410 | -0.41% | 979.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,280 | ₩2,325 | ₩2,245 | ₩2,310 | +1.32% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,330 | ₩2,420 | ₩2,275 | ₩2,300 | -1.29% | 26.7만 |
|---|