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 | ₩12,020 | ₩12,114 | ₩11,591 | ₩11,739 | -2.34% | 1466.9만 |
| 2026.09.28–2026.10.02 | ₩12,114 | ₩12,234 | ₩11,631 | ₩11,926 | -1.55% | 1458.4만 |
| 2026.09.21–2026.09.25 | ₩13,333 | ₩13,467 | ₩12,060 | ₩12,194 | -8.54% | 1440.5만 |
| 2026.09.14–2026.09.18 | ₩13,950 | ₩14,003 | ₩13,119 | ₩13,132 | -5.86% | 1645.3만 |
| 2026.09.08–2026.09.11 | ₩14,553 | ₩14,821 | ₩13,775 | ₩13,909 | -4.42% | 1228.6만 |
| 2026.08.31–2026.09.04 | ₩15,182 | ₩15,276 | ₩14,553 | ₩14,861 | -2.12% | 1346.7만 |
| 2026.08.24–2026.08.28 | ₩15,450 | ₩15,544 | ₩15,075 | ₩15,276 | -1.13% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,013 |
| ₩15,303 |
| ₩15,410 |
| -1.96% |
| 1130.6만 |
| 2026.08.10–2026.08.14 | ₩16,281 | ₩16,375 | ₩15,129 | ₩15,718 | -3.46% | 1302.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,273 | ₩17,407 | ₩16,536 | ₩16,616 | -3.80% | 973.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,104 | ₩18,144 | ₩17,246 | ₩17,313 | -4.37% | 641.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,943 | ₩18,345 | ₩17,661 | ₩18,090 | +0.82% | 708.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,157 | ₩18,975 | ₩17,903 | ₩18,023 | -0.74% | 864.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,104 | ₩18,318 | ₩17,702 | ₩18,184 | +0.44% | 773.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,171 | ₩18,385 | ₩17,862 | ₩18,264 | +0.52% | 587.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,313 | ₩18,224 | ₩17,045 | ₩18,184 | +5.03% | 1269.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,943 | ₩18,224 | ₩17,259 | ₩17,447 | -2.76% | 779.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,184 | ₩18,372 | ₩17,460 | ₩17,929 | -1.40% | 726.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,688 | ₩18,465 | ₩17,501 | ₩18,144 | +2.58% | 877.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,506 | ₩18,613 | ₩17,755 | ₩17,822 | -3.69% | 610.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,956 | ₩18,666 | ₩17,755 | ₩18,318 | +2.01% | 987.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,792 | ₩19,966 | ₩17,621 | ₩17,728 | -10.43% | 1386만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,248 | ₩20,945 | ₩19,819 | ₩19,872 | -1.85% | 1086.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,261 | ₩20,811 | ₩19,913 | ₩20,462 | +0.99% | 891.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,132 | ₩21,507 | ₩20,033 | ₩20,449 | -3.23% | 628.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,583 | ₩21,387 | ₩20,047 | ₩21,159 | +2.80% | 843.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,422 | ₩21,320 | ₩19,886 | ₩21,038 | +3.02% | 691.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,953 | ₩20,543 | ₩19,457 | ₩20,502 | +2.75% | 568.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,189 | ₩20,288 | ₩19,068 | ₩19,658 | +2.44% | 1059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,899 | ₩20,167 | ₩18,519 | ₩18,841 | -5.32% | 1897.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,725 | ₩20,409 | ₩19,149 | ₩19,671 | -0.27% | 1221만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,811 | ₩22,553 | ₩19,591 | ₩19,993 | -3.93% | 1336.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,172 | ₩21,333 | ₩20,328 | ₩20,757 | -1.96% | 1397.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,660 | ₩22,767 | ₩21,038 | ₩21,253 | -6.21% | 810.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,754 | ₩22,888 | ₩21,373 | ₩22,539 | -0.94% | 1458.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,543 | ₩23,290 | ₩20,288 | ₩22,888 | +11.42% | 1625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,194 | ₩22,338 | ₩19,966 | ₩20,529 | +1.66% | 1462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,733 | ₩20,449 | ₩18,412 | ₩19,752 | +5.44% | 1477.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,725 | ₩20,020 | ₩18,345 | ₩19,363 | -1.83% | 1843.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,844 | ₩20,167 | ₩16,482 | ₩19,792 | +17.50% | 2128.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,321 | ₩17,058 | ₩16,281 | ₩16,924 | +3.69% | 1479.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,343 | ₩16,335 | ₩15,035 | ₩16,241 | +5.85% | 1602.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,665 | ₩16,469 | ₩15,290 | ₩15,303 | -2.31% | 4933.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,013 | ₩17,005 | ₩15,491 | ₩15,584 | -2.68% | 3207.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,611 | ₩15,812 | ₩14,727 | ₩15,075 | -3.43% | 1173.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,437 | ₩15,960 | ₩15,303 | ₩15,759 | +2.08% | 998.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,678 | ₩15,785 | ₩14,861 | ₩15,437 | -1.54% | 833.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,370 | ₩15,678 | ₩14,499 | ₩15,611 | +1.57% | 989.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,504 | ₩15,772 | ₩15,182 | ₩15,504 | 0.00% | 860만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,893 | ₩16,281 | ₩15,290 | ₩15,571 | -2.02% | 831.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,169 | ₩16,027 | ₩15,142 | ₩15,893 | +4.77% | 734.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,633 | ₩15,357 | ₩14,606 | ₩15,115 | +3.30% | 674.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,821 | ₩14,901 | ₩14,459 | ₩14,593 | -1.54% | 179.7만 |
|---|