시장 데이터를 불러오는 중
전체 종목
하와이안 일렉트릭 인더스트리스 과거 주가
Hawaiian Electric Industries, Inc. Common Stock · HE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hawaiian Electric Industries, Inc. Common Stock · HE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,028 | ₩12,122 | ₩11,599 | ₩11,746 | -2.34% | 1466.9만 |
| 2026.09.28–2026.10.02 | ₩12,122 | ₩12,242 | ₩11,639 | ₩11,934 | -1.55% | 1458.4만 |
| 2026.09.21–2026.09.25 | ₩13,342 | ₩13,476 | ₩12,068 | ₩12,202 | -8.54% | 1440.5만 |
| 2026.09.14–2026.09.18 | ₩13,959 | ₩14,012 | ₩13,127 | ₩13,141 | -5.86% | 1645.3만 |
| 2026.09.08–2026.09.11 | ₩14,562 | ₩14,830 | ₩13,784 | ₩13,919 | -4.42% | 1228.6만 |
| 2026.08.31–2026.09.04 | ₩15,192 | ₩15,286 | ₩14,562 | ₩14,871 | -2.12% | 1346.7만 |
| 2026.08.24–2026.08.28 | ₩15,461 | ₩15,554 | ₩15,085 | ₩15,286 | -1.13% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,024 |
| ₩15,313 |
| ₩15,420 |
| -1.96% |
| 1130.6만 |
| 2026.08.10–2026.08.14 | ₩16,292 | ₩16,386 | ₩15,139 | ₩15,729 | -3.46% | 1302.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,284 | ₩17,418 | ₩16,547 | ₩16,627 | -3.80% | 973.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,116 | ₩18,156 | ₩17,257 | ₩17,324 | -4.37% | 641.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,955 | ₩18,357 | ₩17,673 | ₩18,102 | +0.82% | 708.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,169 | ₩18,987 | ₩17,914 | ₩18,035 | -0.74% | 864.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,116 | ₩18,330 | ₩17,713 | ₩18,196 | +0.44% | 773.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,183 | ₩18,397 | ₩17,874 | ₩18,276 | +0.52% | 587.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,324 | ₩18,236 | ₩17,056 | ₩18,196 | +5.03% | 1269.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,955 | ₩18,236 | ₩17,271 | ₩17,459 | -2.76% | 779.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,196 | ₩18,384 | ₩17,472 | ₩17,941 | -1.40% | 726.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,700 | ₩18,478 | ₩17,512 | ₩18,156 | +2.58% | 877.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,518 | ₩18,625 | ₩17,767 | ₩17,834 | -3.69% | 610.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,968 | ₩18,679 | ₩17,767 | ₩18,330 | +2.01% | 987.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,805 | ₩19,979 | ₩17,633 | ₩17,740 | -10.43% | 1386만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,261 | ₩20,958 | ₩19,832 | ₩19,886 | -1.85% | 1086.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,274 | ₩20,824 | ₩19,926 | ₩20,476 | +0.99% | 891.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,146 | ₩21,521 | ₩20,046 | ₩20,462 | -3.23% | 628.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,596 | ₩21,401 | ₩20,060 | ₩21,173 | +2.80% | 843.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,435 | ₩21,334 | ₩19,899 | ₩21,052 | +3.02% | 691.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,966 | ₩20,556 | ₩19,470 | ₩20,516 | +2.75% | 568.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,202 | ₩20,301 | ₩19,081 | ₩19,671 | +2.44% | 1059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,912 | ₩20,181 | ₩18,531 | ₩18,853 | -5.32% | 1897.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,738 | ₩20,422 | ₩19,161 | ₩19,684 | -0.27% | 1221만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,824 | ₩22,567 | ₩19,604 | ₩20,006 | -3.93% | 1336.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,186 | ₩21,347 | ₩20,341 | ₩20,771 | -1.96% | 1397.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,675 | ₩22,782 | ₩21,052 | ₩21,267 | -6.21% | 810.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,768 | ₩22,903 | ₩21,387 | ₩22,554 | -0.94% | 1458.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,556 | ₩23,305 | ₩20,301 | ₩22,903 | +11.42% | 1625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,207 | ₩22,353 | ₩19,979 | ₩20,543 | +1.66% | 1462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,746 | ₩20,462 | ₩18,424 | ₩19,765 | +5.44% | 1477.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,738 | ₩20,033 | ₩18,357 | ₩19,376 | -1.83% | 1843.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,855 | ₩20,181 | ₩16,493 | ₩19,805 | +17.50% | 2128.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,332 | ₩17,070 | ₩16,292 | ₩16,936 | +3.69% | 1479.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,353 | ₩16,346 | ₩15,045 | ₩16,252 | +5.85% | 1602.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,675 | ₩16,480 | ₩15,300 | ₩15,313 | -2.31% | 4933.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,024 | ₩17,016 | ₩15,501 | ₩15,595 | -2.68% | 3207.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,621 | ₩15,823 | ₩14,736 | ₩15,085 | -3.43% | 1173.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,447 | ₩15,970 | ₩15,313 | ₩15,769 | +2.08% | 998.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,689 | ₩15,796 | ₩14,871 | ₩15,447 | -1.54% | 833.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,380 | ₩15,689 | ₩14,509 | ₩15,621 | +1.57% | 989.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,514 | ₩15,782 | ₩15,192 | ₩15,514 | 0.00% | 860만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,903 | ₩16,292 | ₩15,300 | ₩15,581 | -2.02% | 831.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,179 | ₩16,037 | ₩15,152 | ₩15,903 | +4.77% | 734.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,643 | ₩15,367 | ₩14,616 | ₩15,125 | +3.30% | 674.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,830 | ₩14,911 | ₩14,468 | ₩14,602 | -1.54% | 179.7만 |
|---|