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 | ₩12,029 | ₩12,122 | ₩11,599 | ₩11,747 | -2.34% | 1466.9만 |
| 2026.09.28–2026.10.02 | ₩12,122 | ₩12,243 | ₩11,640 | ₩11,935 | -1.55% | 1458.4만 |
| 2026.09.21–2026.09.25 | ₩13,343 | ₩13,477 | ₩12,069 | ₩12,203 | -8.54% | 1440.5만 |
| 2026.09.14–2026.09.18 | ₩13,960 | ₩14,013 | ₩13,128 | ₩13,142 | -5.86% | 1645.3만 |
| 2026.09.08–2026.09.11 | ₩14,563 | ₩14,831 | ₩13,785 | ₩13,919 | -4.42% | 1228.6만 |
| 2026.08.31–2026.09.04 | ₩15,193 | ₩15,287 | ₩14,563 | ₩14,871 | -2.12% | 1346.7만 |
| 2026.08.24–2026.08.28 | ₩15,461 | ₩15,555 | ₩15,086 | ₩15,287 | -1.13% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,025 |
| ₩15,314 |
| ₩15,421 |
| -1.96% |
| 1130.6만 |
| 2026.08.10–2026.08.14 | ₩16,293 | ₩16,387 | ₩15,140 | ₩15,730 | -3.46% | 1302.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,285 | ₩17,419 | ₩16,548 | ₩16,628 | -3.80% | 973.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,117 | ₩18,157 | ₩17,258 | ₩17,325 | -4.37% | 641.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,956 | ₩18,358 | ₩17,674 | ₩18,103 | +0.82% | 708.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,170 | ₩18,988 | ₩17,915 | ₩18,036 | -0.74% | 864.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,117 | ₩18,331 | ₩17,714 | ₩18,197 | +0.44% | 773.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,184 | ₩18,398 | ₩17,875 | ₩18,278 | +0.52% | 587.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,325 | ₩18,237 | ₩17,057 | ₩18,197 | +5.03% | 1269.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,956 | ₩18,237 | ₩17,272 | ₩17,460 | -2.76% | 779.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,197 | ₩18,385 | ₩17,473 | ₩17,942 | -1.40% | 726.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,701 | ₩18,479 | ₩17,513 | ₩18,157 | +2.58% | 877.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,519 | ₩18,626 | ₩17,768 | ₩17,835 | -3.69% | 610.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,969 | ₩18,680 | ₩17,768 | ₩18,331 | +2.01% | 987.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,806 | ₩19,981 | ₩17,634 | ₩17,741 | -10.43% | 1386만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,262 | ₩20,960 | ₩19,833 | ₩19,887 | -1.85% | 1086.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,276 | ₩20,825 | ₩19,927 | ₩20,477 | +0.99% | 891.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,147 | ₩21,523 | ₩20,048 | ₩20,463 | -3.23% | 628.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,597 | ₩21,402 | ₩20,061 | ₩21,174 | +2.80% | 843.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,437 | ₩21,335 | ₩19,900 | ₩21,053 | +3.02% | 691.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,967 | ₩20,557 | ₩19,471 | ₩20,517 | +2.75% | 568.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,203 | ₩20,302 | ₩19,082 | ₩19,672 | +2.44% | 1059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,914 | ₩20,182 | ₩18,532 | ₩18,854 | -5.32% | 1897.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,739 | ₩20,423 | ₩19,163 | ₩19,686 | -0.27% | 1221만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,825 | ₩22,569 | ₩19,605 | ₩20,007 | -3.93% | 1336.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,187 | ₩21,348 | ₩20,343 | ₩20,772 | -1.96% | 1397.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,676 | ₩22,783 | ₩21,053 | ₩21,268 | -6.21% | 810.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,770 | ₩22,904 | ₩21,389 | ₩22,555 | -0.94% | 1458.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,557 | ₩23,306 | ₩20,302 | ₩22,904 | +11.42% | 1625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,209 | ₩22,354 | ₩19,981 | ₩20,544 | +1.66% | 1462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,747 | ₩20,463 | ₩18,425 | ₩19,766 | +5.44% | 1477.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,739 | ₩20,034 | ₩18,358 | ₩19,377 | -1.83% | 1843.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,856 | ₩20,182 | ₩16,494 | ₩19,806 | +17.50% | 2128.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,333 | ₩17,071 | ₩16,293 | ₩16,937 | +3.69% | 1479.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,354 | ₩16,347 | ₩15,046 | ₩16,253 | +5.85% | 1602.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,676 | ₩16,481 | ₩15,301 | ₩15,314 | -2.31% | 4933.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,025 | ₩17,017 | ₩15,502 | ₩15,596 | -2.68% | 3207.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,622 | ₩15,824 | ₩14,737 | ₩15,086 | -3.43% | 1173.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,448 | ₩15,971 | ₩15,314 | ₩15,770 | +2.08% | 998.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,689 | ₩15,797 | ₩14,871 | ₩15,448 | -1.54% | 833.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,381 | ₩15,689 | ₩14,509 | ₩15,622 | +1.57% | 989.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,515 | ₩15,783 | ₩15,193 | ₩15,515 | 0.00% | 860만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,904 | ₩16,293 | ₩15,301 | ₩15,582 | -2.02% | 831.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,180 | ₩16,038 | ₩15,153 | ₩15,904 | +4.77% | 734.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,644 | ₩15,368 | ₩14,617 | ₩15,126 | +3.30% | 674.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,831 | ₩14,912 | ₩14,469 | ₩14,603 | -1.54% | 179.7만 |
|---|