본문 바로가기

HDC

012630KOSPI

22,950▲ 200 (0.88%)

거래량: 50,279
거래대금: 11억
시가총액: 1조 3,710억

전일 기준 · 2026-08-11 종가 (T+1 반영)

HDC 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-11	22,950	▲ 0.88%	22,750	23,300	22,500	50,279	11억
2026-08-10	22,750	▲ 0.44%	22,950	23,200	22,500	44,827	10억
2026-08-07	22,650	▼ 0.22%	22,700	23,300	22,100	72,687	16억
2026-08-06	22,700	▲ 2.25%	21,800	23,200	21,600	79,289	17억
2026-08-05	22,200	▲ 5.71%	21,650	22,200	20,800	80,893	17억
2026-08-04	21,000	▲ 6.49%	20,200	21,000	19,930	44,077	9억
2026-08-03	19,720	▼ 1.20%	20,000	20,600	19,610	36,291	7억
2026-07-31	19,960	▲ 4.50%	19,550	20,400	18,800	74,693	14억
2026-07-30	19,100	▲ 4.37%	18,520	20,800	18,520	96,730	18억
2026-07-29	18,300	▼ 8.73%	20,050	20,750	17,300	104,365	19억
2026-07-28	20,050	▼ 7.18%	21,550	21,550	19,930	58,654	11억
2026-07-27	21,600	▼ 6.09%	23,500	23,500	21,500	40,678	8억
2026-07-24	23,000	▼ 0.43%	22,800	23,850	22,750	76,039	17억
2026-07-23	23,100	▲ 15.91%	20,150	24,200	19,960	215,571	48억
2026-07-22	19,930	▼ 0.85%	20,200	20,450	19,930	40,881	8억
2026-07-21	20,100	— 0.00%	20,100	20,450	19,850	45,290	9억
2026-07-20	20,100	▼ 1.47%	20,000	20,300	19,530	58,608	11억
2026-07-16	20,400	▲ 3.03%	20,050	20,650	19,600	38,312	7억
2026-07-15	19,800	▲ 0.35%	19,810	20,400	19,770	41,300	8억
2026-07-14	19,730	▼ 2.08%	20,150	20,300	19,570	70,552	14억
2026-07-13	20,150	▼ 0.74%	20,500	21,150	20,000	44,100	9억
2026-07-10	20,300	▲ 0.25%	20,250	21,300	20,000	257,980	52억
2026-07-09	20,250	▼ 1.94%	20,500	21,050	19,850	67,032	13억
2026-07-08	20,650	▼ 2.36%	21,200	21,450	20,450	29,089	6억
2026-07-07	21,150	▲ 0.71%	20,750	21,850	20,050	45,350	9억
2026-07-06	21,000	▼ 1.64%	21,300	21,800	20,700	26,213	5억
2026-07-03	21,350	▲ 0.23%	21,150	21,700	20,600	53,337	11억
2026-07-02	21,300	▼ 0.70%	21,150	21,850	20,850	49,272	10억
2026-07-01	21,450	▲ 3.13%	21,500	22,150	21,050	80,311	17억
2026-06-30	20,800	▼ 3.48%	21,150	21,500	20,500	38,312	8억

...

HDC(012630) 주가·시세 — 개미투자