시장 데이터를 불러오는 중
전체 종목
효성중공업 과거 주가
Hyosung Heavy Industries · 298040.KS · KOSPI
주요 제품·사업: -
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyosung Heavy Industries · 298040.KS · KOSPI
주요 제품·사업: -
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩2,821,000 | ₩2,888,000 | ₩2,480,000 | ₩2,494,000 | -11.59% | 24.1만 |
| 2026.09.28–2026.10.02 | ₩2,925,000 | ₩2,925,000 | ₩2,705,000 | ₩2,785,000 | -4.79% | 16.2만 |
| 2026.09.21–2026.09.23 | ₩2,905,000 | ₩3,009,000 | ₩2,828,000 | ₩2,896,000 | -0.31% | 9.1만 |
| 2026.09.14–2026.09.18 | ₩2,785,000 | ₩2,949,000 | ₩2,680,000 | ₩2,915,000 | +4.67% | 18.6만 |
| 2026.09.07–2026.09.11 | ₩2,795,000 | ₩2,997,000 | ₩2,782,000 | ₩2,854,000 | +2.11% | 16.7만 |
| 2026.08.31–2026.09.04 | ₩3,033,000 | ₩3,056,000 | ₩2,666,000 | ₩2,732,000 | -9.92% | 19.6만 |
| 2026.08.24–2026.08.28 | ₩2,770,000 | ₩3,265,000 | ₩2,599,000 | ₩3,153,000 | +13.83% | 21.9만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,968,000 |
| ₩3,054,000 |
| ₩2,699,000 |
| ₩2,721,000 |
| -8.32% |
| 14.6만 |
| 2026.08.10–2026.08.14 | ₩2,952,000 | ₩3,058,000 | ₩2,750,000 | ₩2,954,000 | +0.07% | 17.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,585,000 | ₩3,056,000 | ₩2,446,000 | ₩2,832,000 | +9.56% | 32만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,740,000 | ₩2,744,000 | ₩1,834,000 | ₩2,417,000 | -11.79% | 39.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,699,000 | ₩2,886,000 | ₩2,423,000 | ₩2,681,000 | -0.67% | 19.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,971,000 | ₩2,971,000 | ₩2,506,000 | ₩2,789,000 | -6.13% | 19.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,355,000 | ₩3,368,000 | ₩2,640,000 | ₩2,924,000 | -12.85% | 32.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩3,214,000 | ₩3,873,000 | ₩3,090,000 | ₩3,323,000 | +3.39% | 27.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,846,000 | ₩4,169,000 | ₩2,985,000 | ₩3,103,000 | -19.32% | 30.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,633,000 | ₩4,044,000 | ₩3,480,000 | ₩3,855,000 | +6.11% | 29만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,985,000 | ₩3,591,000 | ₩2,985,000 | ₩3,376,000 | +13.10% | 24.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,665,000 | ₩3,970,000 | ₩3,270,000 | ₩3,380,000 | -7.78% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,080,000 | ₩4,085,000 | ₩3,488,000 | ₩3,685,000 | -9.68% | 26.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,718,000 | ₩4,071,000 | ₩3,504,000 | ₩4,007,000 | +7.77% | 27.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,438,000 | ₩4,480,000 | ₩3,676,000 | ₩3,745,000 | -15.62% | 31.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,008,000 | ₩4,742,000 | ₩3,979,000 | ₩4,398,000 | +9.73% | 31.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,999,000 | ₩4,170,000 | ₩3,786,000 | ₩3,912,000 | -2.18% | 26만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,991,000 | ₩3,588,000 | ₩2,961,000 | ₩3,552,000 | +18.76% | 27.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,910,000 | ₩3,177,000 | ₩2,900,000 | ₩2,980,000 | +2.41% | 26.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,591,000 | ₩3,072,000 | ₩2,587,000 | ₩2,940,000 | +13.47% | 23만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,516,000 | ₩2,745,000 | ₩2,400,000 | ₩2,560,000 | +1.75% | 20.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,643,000 | ₩3,075,000 | ₩2,550,000 | ₩2,676,000 | +1.25% | 26.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,599,000 | ₩2,777,000 | ₩2,464,000 | ₩2,735,000 | +5.23% | 17.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,372,000 | ₩2,688,000 | ₩2,263,000 | ₩2,593,000 | +9.32% | 20.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,788,000 | ₩2,789,000 | ₩2,220,000 | ₩2,478,000 | -11.12% | 22.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,700,000 | ₩2,941,000 | ₩2,665,000 | ₩2,823,000 | +4.56% | 28.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,421,000 | ₩2,657,000 | ₩2,416,000 | ₩2,633,000 | +8.76% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,299,000 | ₩2,470,000 | ₩2,295,000 | ₩2,384,000 | +3.70% | 23.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,492,000 | ₩2,493,000 | ₩2,101,000 | ₩2,211,000 | -11.28% | 46.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,356,000 | ₩2,671,000 | ₩2,200,000 | ₩2,603,000 | +10.48% | 38.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,360,000 | ₩2,472,000 | ₩2,210,000 | ₩2,347,000 | -0.55% | 26.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,950,000 | ₩2,365,000 | ₩1,912,000 | ₩2,333,000 | +19.64% | 49.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,840,000 | ₩1,913,000 | ₩1,756,000 | ₩1,885,000 | +2.45% | 32.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,740,000 | ₩1,858,000 | ₩1,736,000 | ₩1,845,000 | +6.03% | 15.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,889,000 | ₩1,916,000 | ₩1,731,000 | ₩1,757,000 | -6.99% | 16.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,900,000 | ₩1,969,000 | ₩1,801,000 | ₩1,850,000 | -2.63% | 25.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,993,000 | ₩2,080,000 | ₩1,919,000 | ₩1,962,000 | -1.56% | 31.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,909,000 | ₩2,025,000 | ₩1,778,000 | ₩2,012,000 | +5.40% | 31.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,934,000 | ₩2,051,000 | ₩1,870,000 | ₩1,901,000 | -1.71% | 26.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,161,000 | ₩2,195,000 | ₩1,877,000 | ₩1,910,000 | -11.61% | 31.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,188,000 | ₩2,416,000 | ₩2,117,000 | ₩2,125,000 | -2.88% | 29.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,311,000 | ₩2,483,000 | ₩2,100,000 | ₩2,188,000 | -5.32% | 50.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,935,000 | ₩2,179,000 | ₩1,880,000 | ₩2,135,000 | +10.34% | 25.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,647,000 | ₩1,967,000 | ₩1,611,000 | ₩1,903,000 | +15.54% | 29.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,480,000 | ₩1,683,000 | ₩1,428,000 | ₩1,580,000 | +6.76% | 27.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,436,000 | ₩1,498,000 | ₩1,435,000 | ₩1,498,000 | +4.32% | 5.4만 |
|---|