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 | ₩12,031 | ₩12,125 | ₩11,602 | ₩11,749 | -2.34% | 1466.9만 |
| 2026.09.28–2026.10.02 | ₩12,125 | ₩12,246 | ₩11,642 | ₩11,937 | -1.55% | 1458.4만 |
| 2026.09.21–2026.09.25 | ₩13,345 | ₩13,480 | ₩12,071 | ₩12,205 | -8.54% | 1440.5만 |
| 2026.09.14–2026.09.18 | ₩13,962 | ₩14,016 | ₩13,131 | ₩13,144 | -5.86% | 1645.3만 |
| 2026.09.08–2026.09.11 | ₩14,566 | ₩14,834 | ₩13,788 | ₩13,922 | -4.42% | 1228.6만 |
| 2026.08.31–2026.09.04 | ₩15,196 | ₩15,290 | ₩14,566 | ₩14,874 | -2.12% | 1346.7만 |
| 2026.08.24–2026.08.28 | ₩15,465 | ₩15,559 | ₩15,089 | ₩15,290 | -1.13% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,028 |
| ₩15,317 |
| ₩15,424 |
| -1.96% |
| 1130.6만 |
| 2026.08.10–2026.08.14 | ₩16,296 | ₩16,390 | ₩15,143 | ₩15,733 | -3.46% | 1302.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,289 | ₩17,423 | ₩16,551 | ₩16,631 | -3.80% | 973.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,120 | ₩18,161 | ₩17,262 | ₩17,329 | -4.37% | 641.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,959 | ₩18,362 | ₩17,678 | ₩18,107 | +0.82% | 708.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,174 | ₩18,992 | ₩17,919 | ₩18,040 | -0.74% | 864.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,120 | ₩18,335 | ₩17,718 | ₩18,201 | +0.44% | 773.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,187 | ₩18,402 | ₩17,879 | ₩18,281 | +0.52% | 587.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,329 | ₩18,241 | ₩17,061 | ₩18,201 | +5.03% | 1269.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,959 | ₩18,241 | ₩17,275 | ₩17,463 | -2.76% | 779.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,201 | ₩18,389 | ₩17,476 | ₩17,946 | -1.40% | 726.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,704 | ₩18,482 | ₩17,517 | ₩18,161 | +2.58% | 877.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,523 | ₩18,630 | ₩17,772 | ₩17,839 | -3.69% | 610.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,973 | ₩18,684 | ₩17,772 | ₩18,335 | +2.01% | 987.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,810 | ₩19,985 | ₩17,637 | ₩17,745 | -10.43% | 1386만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,266 | ₩20,964 | ₩19,837 | ₩19,891 | -1.85% | 1086.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,280 | ₩20,830 | ₩19,931 | ₩20,481 | +0.99% | 891.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,152 | ₩21,527 | ₩20,052 | ₩20,467 | -3.23% | 628.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,602 | ₩21,406 | ₩20,065 | ₩21,178 | +2.80% | 843.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,441 | ₩21,339 | ₩19,904 | ₩21,058 | +3.02% | 691.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,971 | ₩20,561 | ₩19,475 | ₩20,521 | +2.75% | 568.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,207 | ₩20,307 | ₩19,086 | ₩19,676 | +2.44% | 1059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,918 | ₩20,186 | ₩18,536 | ₩18,858 | -5.32% | 1897.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,743 | ₩20,427 | ₩19,166 | ₩19,690 | -0.27% | 1221만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,830 | ₩22,573 | ₩19,609 | ₩20,011 | -3.93% | 1336.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,192 | ₩21,353 | ₩20,347 | ₩20,776 | -1.96% | 1397.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,681 | ₩22,788 | ₩21,058 | ₩21,272 | -6.21% | 810.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,774 | ₩22,909 | ₩21,393 | ₩22,560 | -0.94% | 1458.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,561 | ₩23,311 | ₩20,307 | ₩22,909 | +11.42% | 1625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,213 | ₩22,359 | ₩19,985 | ₩20,548 | +1.66% | 1462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,751 | ₩20,467 | ₩18,429 | ₩19,770 | +5.44% | 1477.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,743 | ₩20,038 | ₩18,362 | ₩19,381 | -1.83% | 1843.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,860 | ₩20,186 | ₩16,497 | ₩19,810 | +17.50% | 2128.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,336 | ₩17,074 | ₩16,296 | ₩16,940 | +3.69% | 1479.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,357 | ₩16,350 | ₩15,049 | ₩16,256 | +5.85% | 1602.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,679 | ₩16,484 | ₩15,304 | ₩15,317 | -2.31% | 4933.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,028 | ₩17,020 | ₩15,505 | ₩15,599 | -2.68% | 3207.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,626 | ₩15,827 | ₩14,740 | ₩15,089 | -3.43% | 1173.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,451 | ₩15,974 | ₩15,317 | ₩15,773 | +2.08% | 998.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,693 | ₩15,800 | ₩14,874 | ₩15,451 | -1.54% | 833.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,384 | ₩15,693 | ₩14,512 | ₩15,626 | +1.57% | 989.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,518 | ₩15,787 | ₩15,196 | ₩15,518 | 0.00% | 860만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,907 | ₩16,296 | ₩15,304 | ₩15,585 | -2.02% | 831.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,183 | ₩16,041 | ₩15,156 | ₩15,907 | +4.77% | 734.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,646 | ₩15,371 | ₩14,620 | ₩15,129 | +3.30% | 674.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,834 | ₩14,915 | ₩14,472 | ₩14,606 | -1.54% | 179.7만 |
|---|