시장 데이터를 불러오는 중
전체 종목
한화엔진 과거 주가
HSD Engine · 082740.KS · KOSPI
주요 제품·사업: 대형선박용엔진,내연발전엔진
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HSD Engine · 082740.KS · KOSPI
주요 제품·사업: 대형선박용엔진,내연발전엔진
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩40,100 | ₩40,450 | ₩39,050 | ₩40,200 | +0.25% | 31.9만 |
| 2026.10.06–2026.10.08 | ₩48,850 | ₩49,000 | ₩41,000 | ₩41,050 | -15.97% | 271.2만 |
| 2026.09.28–2026.10.02 | ₩48,000 | ₩50,300 | ₩45,550 | ₩48,600 | +1.25% | 324.7만 |
| 2026.09.21–2026.09.23 | ₩51,200 | ₩51,200 | ₩47,200 | ₩47,600 | -7.03% | 182.7만 |
| 2026.09.14–2026.09.18 | ₩49,800 | ₩54,200 | ₩47,050 | ₩51,300 | +3.01% | 498.2만 |
| 2026.09.07–2026.09.11 | ₩45,850 | ₩51,700 | ₩45,050 | ₩50,300 | +9.71% | 450.5만 |
| 2026.08.31–2026.09.04 | ₩46,900 | ₩50,800 | ₩44,300 | ₩45,600 | -2.77% | 273.8만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,000 |
| ₩49,900 |
| ₩43,150 |
| ₩48,250 |
| +9.66% |
| 263만 |
| 2026.08.18–2026.08.21 | ₩48,600 | ₩49,500 | ₩43,250 | ₩44,100 | -9.26% | 215.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩43,000 | ₩49,850 | ₩42,700 | ₩49,050 | +14.07% | 321.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,150 | ₩46,800 | ₩35,800 | ₩42,500 | +11.40% | 486.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,100 | ₩51,300 | ₩36,500 | ₩39,050 | -23.58% | 604.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,800 | ₩52,000 | ₩41,350 | ₩49,050 | +4.81% | 364.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩47,100 | ₩49,200 | ₩42,050 | ₩46,900 | -0.42% | 308.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,200 | ₩57,800 | ₩41,500 | ₩46,600 | -12.41% | 465.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩47,400 | ₩58,000 | ₩47,400 | ₩52,200 | +10.13% | 393.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,500 | ₩62,100 | ₩44,350 | ₩46,650 | -24.15% | 355.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩59,100 | ₩69,300 | ₩57,600 | ₩61,000 | +3.21% | 684.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,000 | ₩56,100 | ₩48,600 | ₩53,900 | +5.69% | 249.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,500 | ₩63,700 | ₩54,500 | ₩56,300 | -9.92% | 298만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,000 | ₩80,700 | ₩63,500 | ₩64,200 | -15.53% | 496.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,500 | ₩76,100 | ₩63,000 | ₩74,800 | +6.10% | 455.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,600 | ₩80,500 | ₩70,100 | ₩71,600 | -10.05% | 477.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,900 | ₩90,500 | ₩77,500 | ₩79,400 | -11.68% | 547.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩81,200 | ₩94,400 | ₩78,900 | ₩88,000 | +8.37% | 921.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,600 | ₩79,600 | ₩53,700 | ₩76,000 | +36.69% | 1394.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,200 | ₩59,900 | ₩44,400 | ₩56,100 | +24.12% | 687.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,500 | ₩47,000 | ₩43,450 | ₩45,750 | +0.55% | 162.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩43,750 | ₩46,850 | ₩42,850 | ₩45,700 | +4.46% | 224.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,700 | ₩53,300 | ₩45,150 | ₩46,650 | -0.11% | 274.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,500 | ₩51,000 | ₩48,400 | ₩49,050 | -0.91% | 117.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,650 | ₩51,300 | ₩44,950 | ₩49,650 | +8.76% | 187.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩54,200 | ₩56,600 | ₩42,300 | ₩48,400 | -10.70% | 347.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,600 | ₩57,600 | ₩53,400 | ₩54,000 | -6.25% | 257.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩55,000 | ₩58,400 | ₩54,600 | ₩57,400 | +4.36% | 129.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,600 | ₩56,900 | ₩53,000 | ₩54,000 | -1.10% | 245만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,100 | ₩59,900 | ₩51,600 | ₩53,000 | -2.03% | 406.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,100 | ₩59,100 | ₩52,500 | ₩54,400 | +0.55% | 469.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩53,700 | ₩56,200 | ₩51,200 | ₩53,500 | -0.37% | 454.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,500 | ₩56,800 | ₩48,900 | ₩53,000 | +4.95% | 892.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,550 | ₩49,900 | ₩41,300 | ₩49,700 | +19.61% | 653.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,500 | ₩43,400 | ₩41,400 | ₩42,050 | -1.06% | 199만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,300 | ₩49,200 | ₩42,250 | ₩42,900 | -0.92% | 650만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,700 | ₩45,700 | ₩39,450 | ₩42,250 | -7.55% | 402.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,550 | ₩47,250 | ₩41,800 | ₩46,150 | +5.97% | 604.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,250 | ₩44,000 | ₩40,750 | ₩43,100 | +2.01% | 304.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,850 | ₩45,700 | ₩41,700 | ₩42,200 | +0.84% | 435.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,900 | ₩43,600 | ₩39,400 | ₩41,700 | -0.48% | 466.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,850 | ₩45,300 | ₩40,600 | ₩41,400 | -5.59% | 703.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,650 | ₩53,900 | ₩41,550 | ₩43,650 | -12.08% | 852.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,100 | ₩53,200 | ₩47,500 | ₩49,400 | -1.40% | 1031.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,400 | ₩50,900 | ₩45,600 | ₩48,900 | +5.39% | 946.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,500 | ₩49,250 | ₩42,100 | ₩46,450 | -2.21% | 1066.4만 |
|---|