본문 바로가기

HJ중공업

097230KOSPI

17,070▼ 420 (2.40%)

거래량: 189,607
거래대금: 32억
시가총액: 1조 5,413억

전일 기준 · 2026-08-11 종가 (T+1 반영)

HJ중공업 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-11	17,070	▼ 2.40%	17,490	17,500	17,000	189,607	32억
2026-08-10	17,490	▲ 4.73%	17,220	17,590	16,810	279,415	48억
2026-08-07	16,700	— 0.00%	16,710	17,010	16,240	287,775	47억
2026-08-06	16,700	▼ 2.91%	17,200	17,500	16,570	277,360	46억
2026-08-05	17,200	▲ 3.80%	17,000	17,580	16,900	394,464	68억
2026-08-04	16,570	▲ 6.63%	15,510	16,700	15,510	460,104	75억
2026-08-03	15,540	▼ 1.02%	15,650	16,060	15,210	274,028	42억
2026-07-31	15,700	▲ 9.87%	14,760	15,940	14,400	447,026	67억
2026-07-30	14,290	▲ 4.46%	13,680	14,800	13,030	497,781	71억
2026-07-29	13,680	▼ 5.98%	14,560	15,040	12,910	619,662	85억
2026-07-28	14,550	▼ 9.96%	15,510	15,890	14,400	413,157	61억
2026-07-27	16,160	▲ 0.56%	16,200	16,600	15,520	440,662	70억
2026-07-24	16,070	▲ 0.94%	15,900	17,480	15,530	1,456,490	240억
2026-07-23	15,920	▲ 7.35%	15,140	16,000	14,840	483,175	75억
2026-07-22	14,830	▲ 2.28%	14,790	15,490	14,650	444,784	67억
2026-07-21	14,500	▲ 1.40%	14,210	14,630	13,830	465,665	66억
2026-07-20	14,300	▼ 8.10%	15,500	15,520	14,200	492,110	71억
2026-07-16	15,560	▼ 1.64%	16,100	16,140	15,200	524,029	81억
2026-07-15	15,820	▲ 2.93%	15,500	16,190	15,200	557,986	87억
2026-07-14	15,370	▼ 3.88%	15,690	15,900	14,640	756,491	115억
2026-07-13	15,990	▼ 9.81%	17,740	18,320	15,950	757,068	127억
2026-07-10	17,730	▲ 6.29%	16,800	17,950	16,800	428,957	75억
2026-07-09	16,680	▼ 1.30%	17,010	17,520	16,460	393,468	66억
2026-07-08	16,900	▼ 3.92%	17,050	17,390	16,500	586,602	99억
2026-07-07	17,590	▼ 7.62%	18,100	18,370	16,800	748,638	131억
2026-07-06	19,040	▼ 2.11%	19,480	20,400	18,550	515,877	99억
2026-07-03	19,450	▲ 2.05%	19,060	19,470	17,900	624,809	116억
2026-07-02	19,060	▼ 6.11%	20,500	20,500	18,650	718,027	137억
2026-07-01	20,300	▲ 0.74%	20,300	20,500	19,530	660,740	132억
2026-06-30	20,150	▼ 10.24%	22,500	22,500	19,600	1,393,730	282억

...

HJ중공업(097230) 주가·시세 — 개미투자