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 | ₩12,030 | ₩12,124 | ₩11,601 | ₩11,748 | -2.34% | 1466.9만 |
| 2026.09.28–2026.10.02 | ₩12,124 | ₩12,244 | ₩11,641 | ₩11,936 | -1.55% | 1458.4만 |
| 2026.09.21–2026.09.25 | ₩13,344 | ₩13,478 | ₩12,070 | ₩12,204 | -8.54% | 1440.5만 |
| 2026.09.14–2026.09.18 | ₩13,961 | ₩14,014 | ₩13,129 | ₩13,143 | -5.86% | 1645.3만 |
| 2026.09.08–2026.09.11 | ₩14,564 | ₩14,833 | ₩13,787 | ₩13,921 | -4.42% | 1228.6만 |
| 2026.08.31–2026.09.04 | ₩15,195 | ₩15,289 | ₩14,564 | ₩14,873 | -2.12% | 1346.7만 |
| 2026.08.24–2026.08.28 | ₩15,463 | ₩15,557 | ₩15,087 | ₩15,289 | -1.13% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,026 |
| ₩15,315 |
| ₩15,423 |
| -1.96% |
| 1130.6만 |
| 2026.08.10–2026.08.14 | ₩16,294 | ₩16,388 | ₩15,141 | ₩15,731 | -3.46% | 1302.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,287 | ₩17,421 | ₩16,549 | ₩16,630 | -3.80% | 973.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,118 | ₩18,158 | ₩17,260 | ₩17,327 | -4.37% | 641.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,957 | ₩18,360 | ₩17,676 | ₩18,105 | +0.82% | 708.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,172 | ₩18,990 | ₩17,917 | ₩18,038 | -0.74% | 864.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,118 | ₩18,333 | ₩17,716 | ₩18,199 | +0.44% | 773.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,185 | ₩18,400 | ₩17,877 | ₩18,279 | +0.52% | 587.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,327 | ₩18,239 | ₩17,059 | ₩18,199 | +5.03% | 1269.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,957 | ₩18,239 | ₩17,273 | ₩17,461 | -2.76% | 779.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,199 | ₩18,386 | ₩17,475 | ₩17,944 | -1.40% | 726.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,703 | ₩18,480 | ₩17,515 | ₩18,158 | +2.58% | 877.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,521 | ₩18,628 | ₩17,770 | ₩17,837 | -3.69% | 610.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,971 | ₩18,682 | ₩17,770 | ₩18,333 | +2.01% | 987.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,808 | ₩19,982 | ₩17,635 | ₩17,743 | -10.43% | 1386만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,264 | ₩20,961 | ₩19,835 | ₩19,889 | -1.85% | 1086.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,277 | ₩20,827 | ₩19,929 | ₩20,479 | +0.99% | 891.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,149 | ₩21,525 | ₩20,049 | ₩20,465 | -3.23% | 628.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,599 | ₩21,404 | ₩20,063 | ₩21,176 | +2.80% | 843.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,438 | ₩21,337 | ₩19,902 | ₩21,055 | +3.02% | 691.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,969 | ₩20,559 | ₩19,473 | ₩20,519 | +2.75% | 568.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,205 | ₩20,304 | ₩19,084 | ₩19,674 | +2.44% | 1059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,915 | ₩20,184 | ₩18,534 | ₩18,856 | -5.32% | 1897.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,741 | ₩20,425 | ₩19,164 | ₩19,687 | -0.27% | 1221만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,827 | ₩22,571 | ₩19,607 | ₩20,009 | -3.93% | 1336.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,189 | ₩21,350 | ₩20,344 | ₩20,774 | -1.96% | 1397.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,678 | ₩22,785 | ₩21,055 | ₩21,270 | -6.21% | 810.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,772 | ₩22,906 | ₩21,391 | ₩22,557 | -0.94% | 1458.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,559 | ₩23,308 | ₩20,304 | ₩22,906 | +11.42% | 1625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,210 | ₩22,356 | ₩19,982 | ₩20,546 | +1.66% | 1462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,749 | ₩20,465 | ₩18,427 | ₩19,768 | +5.44% | 1477.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,741 | ₩20,036 | ₩18,360 | ₩19,379 | -1.83% | 1843.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,858 | ₩20,184 | ₩16,496 | ₩19,808 | +17.50% | 2128.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,335 | ₩17,072 | ₩16,294 | ₩16,938 | +3.69% | 1479.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,356 | ₩16,348 | ₩15,047 | ₩16,254 | +5.85% | 1602.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,677 | ₩16,482 | ₩15,302 | ₩15,315 | -2.31% | 4933.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,026 | ₩17,019 | ₩15,503 | ₩15,597 | -2.68% | 3207.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,624 | ₩15,825 | ₩14,739 | ₩15,087 | -3.43% | 1173.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,449 | ₩15,973 | ₩15,315 | ₩15,771 | +2.08% | 998.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,691 | ₩15,798 | ₩14,873 | ₩15,449 | -1.54% | 833.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,382 | ₩15,691 | ₩14,511 | ₩15,624 | +1.57% | 989.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,517 | ₩15,785 | ₩15,195 | ₩15,517 | 0.00% | 860만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,905 | ₩16,294 | ₩15,302 | ₩15,584 | -2.02% | 831.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,181 | ₩16,040 | ₩15,154 | ₩15,905 | +4.77% | 734.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,645 | ₩15,369 | ₩14,618 | ₩15,128 | +3.30% | 674.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,833 | ₩14,913 | ₩14,470 | ₩14,605 | -1.54% | 179.7만 |
|---|