Stock Ticker
- (010620) 에이치디현대미포보통주
- Description: 기업개요
동사는 1975년 설립되어 중형 선박 건조부문 세계 최고의 조선소로 성장하였으며, 2024년 HD현대미포로 사명을 변경함.
석유화학제품 운반선과 중형 컨테이너 운반선을 중심으로 LPG/에틸렌 운반선, 자동차 운반선 등 고부가가치 특수 선박을 건조하고 있음.
우수한 설계인력과 높은 생산 효율성으로 고품질, 적기 인도를 실현하며 중형 선박 건조 분야에서 독보적 경쟁력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20251212 | 0 | 223,000 | 0 | 0 |
| 20251211 | 0 | 223,000 | 0 | 0 |
| 20251210 | 0 | 223,000 | 0 | 0 |
| 20251209 | 0 | 223,000 | 0 | 0 |
| 20251208 | 0 | 223,000 | 0 | 0 |
| 20251205 | 0 | 223,000 | 0 | 0 |
| 20251204 | 0 | 223,000 | 0 | 0 |
| 20251203 | 0 | 223,000 | 0 | 0 |
|
| 20251126 | 223,000 | 223,000 | 227,500 | 218,000 |
| 20251125 | 225,000 | 219,500 | 228,500 | 217,500 |
| 20251124 | 224,500 | 221,500 | 224,500 | 214,000 |
| 20251121 | 227,500 | 223,000 | 229,000 | 221,000 |
| 20251120 | 229,500 | 232,500 | 238,000 | 229,500 |
| 20251119 | 241,500 | 227,000 | 242,000 | 224,500 |
| 20251118 | 236,000 | 240,000 | 248,500 | 236,000 |
| 20251117 | 230,500 | 239,500 | 241,500 | 228,000 |
| 20251114 | 218,500 | 230,500 | 235,500 | 217,500 |
| 20251113 | 211,000 | 223,000 | 225,000 | 208,500 |
| 20251112 | 212,500 | 211,500 | 218,500 | 210,500 |
| 20251111 | 213,500 | 210,000 | 218,500 | 208,500 |
| 20251110 | 207,000 | 213,000 | 215,000 | 204,500 |
| 20251107 | 202,500 | 205,500 | 211,500 | 198,300 |
| 20251106 | 217,500 | 208,500 | 219,500 | 205,500 |
| 20251105 | 223,000 | 211,500 | 224,000 | 208,500 |
| 20251104 | 241,500 | 223,500 | 243,000 | 222,500 |
| 20251103 | 249,000 | 239,000 | 257,000 | 232,500 |
| 20251031 | 233,000 | 241,500 | 246,000 | 233,000 |
| 20251030 | 247,000 | 238,000 | 248,500 | 235,000 |
| 20251029 | 241,500 | 238,000 | 245,500 | 230,000 |
| 20251028 | 244,000 | 236,000 | 247,000 | 235,000 |
| 20251027 | 247,000 | 247,500 | 253,500 | 243,000 |
| 20251024 | 230,500 | 235,000 | 237,500 | 225,000 |
| 20251023 | 229,000 | 229,500 | 235,000 | 225,500 |
| 20251022 | 234,500 | 233,500 | 234,500 | 224,500 |
| 20251021 | 205,000 | 224,000 | 226,000 | 203,500 |
| 20251020 | 199,700 | 202,000 | 203,500 | 198,800 |
| 20251017 | 202,500 | 201,000 | 206,000 | 200,000 |
| 20251016 | 202,000 | 201,500 | 206,500 | 198,700 |
| 20251015 | 196,800 | 200,500 | 203,000 | 195,500 |
| 20251014 | 200,000 | 196,000 | 207,000 | 194,200 |
| 20251013 | 200,500 | 202,000 | 208,000 | 198,400 |
| 20251010 | 203,000 | 201,500 | 206,500 | 200,000 |
| 20251002 | 208,000 | 205,000 | 210,000 | 202,000 |
| 20251001 | 205,000 | 208,500 | 210,500 | 203,500 |
| 20250930 | 193,000 | 203,500 | 205,500 | 192,300 |
| 20250929 | 195,200 | 194,600 | 196,200 | 193,000 |
| 20250926 | 199,000 | 194,300 | 199,000 | 191,000 |
| 20250925 | 198,100 | 198,500 | 209,000 | 196,700 |
| 20250924 | 195,400 | 199,100 | 199,200 | 194,400 |
| 20250923 | 195,100 | 194,200 | 198,000 | 193,400 |
| 20250922 | 196,500 | 195,900 | 198,450 | 195,600 |
| 20250919 | 197,700 | 196,700 | 198,400 | 195,900 |
| 20250918 | 198,800 | 197,600 | 202,500 | 197,100 |
| 20250917 | 200,000 | 198,700 | 200,500 | 197,000 |
| 20250916 | 196,100 | 198,700 | 199,400 | 196,100 |
| 20250915 | 197,500 | 195,500 | 198,200 | 195,200 |
| 20250912 | 200,000 | 199,800 | 200,500 | 196,200 |
| 20250911 | 198,500 | 201,000 | 201,000 | 197,100 |
| 20250910 | 197,500 | 196,900 | 199,400 | 194,900 |
| 20250909 | 200,000 | 197,400 | 200,500 | 197,000 |
| 20250908 | 199,800 | 199,300 | 201,000 | 198,000 |
| 20250905 | 199,300 | 201,000 | 202,500 | 197,100 |
| 20250904 | 197,600 | 201,000 | 203,000 | 196,600 |
| 20250903 | 200,000 | 198,900 | 202,000 | 197,600 |
| 20250902 | 200,000 | 201,500 | 203,500 | 198,300 |
| 20250901 | 203,000 | 199,300 | 204,500 | 198,400 |
| 20250829 | 202,500 | 204,500 | 209,000 | 200,000 |
| 20250828 | 214,000 | 202,500 | 214,000 | 196,500 |
| 20250827 | 190,500 | 216,000 | 219,500 | 190,500 |
| 20250826 | 194,400 | 188,500 | 194,400 | 185,100 |
| 20250825 | 193,500 | 190,700 | 195,700 | 186,800 |
| 20250822 | 189,800 | 191,600 | 194,200 | 188,700 |
| 20250821 | 185,000 | 188,700 | 190,800 | 185,000 |
| 20250820 | 181,400 | 184,100 | 185,800 | 175,500 |
| 20250819 | 195,300 | 182,600 | 195,900 | 182,600 |
| 20250818 | 189,800 | 195,200 | 202,000 | 189,000 |
| 20250814 | 189,500 | 190,000 | 191,800 | 186,500 |
| 20250813 | 187,100 | 189,900 | 192,400 | 186,000 |
| 20250812 | 190,000 | 185,900 | 193,200 | 184,000 |
| 20250811 | 191,800 | 189,900 | 192,800 | 187,200 |
| 20250808 | 199,900 | 192,300 | 202,000 | 190,900 |
| 20250807 | 198,300 | 199,700 | 202,000 | 197,100 |
| 20250806 | 196,300 | 198,300 | 202,000 | 194,300 |
| 20250805 | 197,300 | 197,900 | 201,500 | 195,600 |
| 20250804 | 193,500 | 195,800 | 201,500 | 190,000 |
| 20250801 | 210,000 | 195,600 | 212,000 | 190,100 |
| 20250731 | 210,000 | 212,000 | 221,500 | 202,000 |
| 20250730 | 209,000 | 205,000 | 209,500 | 202,500 |
| 20250729 | 204,500 | 206,500 | 209,000 | 199,900 |
| 20250728 | 210,000 | 202,500 | 211,000 | 201,500 |
| 20250725 | 196,200 | 203,000 | 206,000 | 194,400 |
| 20250724 | 196,700 | 195,600 | 199,600 | 193,500 |
| 20250723 | 199,600 | 194,000 | 201,000 | 190,700 |
| 20250722 | 201,000 | 199,000 | 205,000 | 193,000 |
| 20250721 | 199,700 | 201,000 | 205,000 | 199,600 |
| 20250718 | 194,100 | 200,000 | 203,500 | 193,700 |
| 20250717 | 192,500 | 195,900 | 198,800 | 189,200 |
| 20250716 | 181,900 | 192,000 | 197,000 | 179,300 |
| 20250715 | 176,200 | 181,400 | 183,600 | 176,200 |
| 20250714 | 176,400 | 177,300 | 180,300 | 175,000 |
| 20250711 | 184,500 | 179,100 | 185,600 | 176,800 |
| 20250710 | 185,300 | 185,600 | 187,300 | 179,300 |
| 20250709 | 180,700 | 185,500 | 187,300 | 178,900 |
| 20250708 | 178,900 | 177,300 | 181,100 | 173,700 |
| 20250707 | 169,900 | 174,600 | 175,700 | 169,700 |
| 20250704 | 184,300 | 172,000 | 186,800 | 171,100 |
| 20250703 | 193,000 | 183,400 | 193,100 | 181,600 |
| 20250702 | 206,500 | 193,500 | 209,500 | 192,100 |
| 20250701 | 214,500 | 208,000 | 217,500 | 205,000 |
| 20250630 | 195,500 | 211,000 | 214,500 | 195,500 |
| 20250627 | 197,800 | 199,100 | 209,000 | 195,900 |
| 20250626 | 192,200 | 198,000 | 199,800 | 185,400 |
| 20250625 | 202,000 | 188,500 | 205,000 | 187,000 |
| 20250624 | 192,700 | 201,500 | 207,000 | 189,800 |
| 20250623 | 183,500 | 189,700 | 193,400 | 183,500 |
| 20250620 | 186,200 | 185,000 | 188,300 | 183,500 |
| 20250619 | 187,000 | 185,800 | 187,900 | 182,200 |
| 20250618 | 186,600 | 185,600 | 193,800 | 185,100 |
| 20250617 | 191,000 | 187,700 | 194,700 | 184,900 |
| 20250616 | 183,900 | 188,400 | 190,600 | 183,600 |
| 20250613 | 183,700 | 184,000 | 187,900 | 179,100 |
| 20250612 | 183,600 | 182,600 | 187,200 | 182,300 |
| 20250611 | 188,600 | 184,100 | 188,600 | 180,100 |
| 20250610 | 185,700 | 187,500 | 189,700 | 184,200 |
| 20250609 | 192,700 | 186,800 | 193,000 | 182,400 |
| 20250605 | 200,500 | 197,000 | 206,000 | 195,900 |
| 20250604 | 194,500 | 202,000 | 205,000 | 187,100 |
| 20250602 | 191,400 | 193,700 | 195,000 | 189,300 |
| 20250530 | 191,200 | 193,500 | 195,200 | 186,800 |
| 20250529 | 190,000 | 191,200 | 195,500 | 188,200 |
| 20250528 | 189,400 | 187,600 | 196,400 | 186,000 |
| 20250527 | 190,000 | 189,300 | 191,500 | 187,300 |
| 20250526 | 184,000 | 189,600 | 193,300 | 179,600 |
| 20250523 | 177,800 | 182,600 | 184,500 | 174,300 |
| 20250522 | 180,500 | 177,400 | 181,800 | 175,800 |
| 20250521 | 174,100 | 182,400 | 184,700 | 171,100 |
| 20250520 | 179,300 | 173,500 | 179,300 | 173,200 |
| 20250519 | 171,300 | 177,000 | 179,300 | 171,300 |
| 20250516 | 174,500 | 173,800 | 175,100 | 172,300 |
| 20250515 | 172,800 | 174,100 | 174,500 | 168,200 |
| 20250514 | 169,100 | 172,300 | 175,800 | 169,100 |
| 20250513 | 162,000 | 170,600 | 171,000 | 159,100 |
| 20250512 | 170,400 | 166,800 | 172,800 | 164,000 |
| 20250509 | 174,600 | 171,900 | 175,700 | 171,600 |
| 20250508 | 172,900 | 174,600 | 177,500 | 171,200 |
| 20250507 | 173,000 | 172,100 | 174,300 | 170,800 |
| 20250502 | 166,600 | 172,100 | 173,500 | 166,300 |
| 20250430 | 166,500 | 166,700 | 168,200 | 163,600 |
| 20250429 | 163,800 | 166,400 | 169,700 | 161,100 |
| 20250428 | 164,400 | 166,500 | 169,200 | 161,300 |
| 20250425 | 158,600 | 163,500 | 164,700 | 158,500 |
| 20250424 | 137,300 | 158,500 | 158,500 | 136,200 |
| 20250423 | 135,000 | 137,700 | 139,100 | 132,100 |
| 20250422 | 128,000 | 133,600 | 134,500 | 128,000 |
| 20250421 | 131,400 | 130,000 | 132,000 | 126,000 |
| 20250418 | 137,600 | 134,200 | 137,900 | 130,800 |
| 20250417 | 132,900 | 135,000 | 135,500 | 131,100 |
| 20250416 | 132,700 | 131,900 | 134,300 | 130,800 |
| 20250415 | 131,000 | 133,300 | 133,800 | 130,400 |
| 20250414 | 133,600 | 132,100 | 133,600 | 129,100 |
| 20250411 | 125,200 | 129,500 | 129,900 | 125,000 |
| 20250410 | 122,000 | 123,200 | 124,100 | 119,700 |
| 20250409 | 121,700 | 115,900 | 122,000 | 114,500 |
| 20250408 | 115,100 | 118,200 | 119,100 | 113,900 |
| 20250407 | 112,100 | 110,800 | 113,000 | 108,800 |
| 20250404 | 116,300 | 116,100 | 120,300 | 114,100 |
| 20250403 | 113,000 | 117,400 | 118,500 | 112,900 |
| 20250402 | 115,000 | 115,700 | 118,200 | 112,600 |
| 20250401 | 107,300 | 113,900 | 114,300 | 107,300 |
| 20250331 | 99,500 | 105,400 | 107,400 | 99,500 |
| 20250328 | 100,700 | 102,000 | 102,300 | 99,500 |
| 20250327 | 104,400 | 100,700 | 105,000 | 100,500 |
| 20250326 | 103,000 | 104,600 | 104,700 | 101,000 |
| 20250325 | 104,500 | 103,200 | 105,300 | 102,800 |
| 20250324 | 106,500 | 105,200 | 107,000 | 102,900 |
| 20250321 | 104,400 | 106,800 | 107,200 | 103,100 |
| 20250320 | 107,600 | 105,200 | 107,900 | 103,900 |
| 20250319 | 108,800 | 107,500 | 109,250 | 106,000 |
| 20250318 | 108,000 | 108,500 | 109,600 | 106,400 |
| 20250317 | 104,500 | 108,000 | 109,200 | 103,100 |
| 20250314 | 104,800 | 103,700 | 106,100 | 103,100 |
| 20250313 | 103,800 | 105,000 | 106,500 | 103,500 |
| 20250312 | 102,700 | 102,600 | 108,600 | 102,000 |
| 20250311 | 105,500 | 101,900 | 105,600 | 101,100 |
| 20250310 | 109,200 | 108,400 | 110,600 | 106,600 |
| 20250307 | 112,000 | 110,300 | 112,800 | 110,000 |
| 20250306 | 114,200 | 112,000 | 115,300 | 112,000 |
| 20250305 | 107,500 | 114,100 | 115,400 | 106,000 |
| 20250304 | 106,000 | 108,600 | 109,300 | 105,700 |
| 20250228 | 105,000 | 105,000 | 107,300 | 104,100 |
| 20250227 | 109,000 | 107,100 | 109,000 | 105,300 |
| 20250226 | 113,300 | 108,800 | 114,300 | 108,300 |
| 20250225 | 109,800 | 112,300 | 113,200 | 108,000 |
| 20250224 | 111,200 | 109,700 | 114,400 | 108,800 |
| 20250221 | 105,500 | 108,100 | 108,800 | 105,100 |
| 20250220 | 116,400 | 107,900 | 116,400 | 107,800 |
| 20250219 | 112,000 | 116,500 | 119,400 | 111,900 |
| 20250218 | 111,000 | 111,800 | 112,900 | 108,400 |
| 20250217 | 109,400 | 110,800 | 112,400 | 108,700 |
| 20250214 | 113,800 | 109,600 | 114,500 | 108,000 |
| 20250213 | 113,100 | 113,800 | 115,700 | 111,300 |
| 20250212 | 109,400 | 111,300 | 113,400 | 108,500 |
| 20250211 | 108,500 | 108,800 | 110,400 | 107,000 |
| 20250210 | 109,900 | 108,400 | 112,000 | 107,500 |
| 20250207 | 116,700 | 111,200 | 117,500 | 109,100 |
| 20250206 | 125,800 | 115,600 | 126,500 | 115,000 |
| 20250205 | 129,200 | 125,600 | 129,500 | 124,700 |
| 20250204 | 127,500 | 128,700 | 129,500 | 125,600 |
| 20250203 | 123,500 | 126,000 | 127,600 | 122,200 |
| 20250131 | 126,000 | 124,400 | 128,900 | 123,700 |
| 20250124 | 125,200 | 125,000 | 127,400 | 123,100 |
| 20250123 | 133,700 | 124,700 | 134,000 | 124,600 |
| 20250122 | 141,800 | 135,000 | 141,800 | 134,700 |
| 20250121 | 132,000 | 141,800 | 144,300 | 130,700 |
| 20250120 | 128,900 | 129,300 | 131,500 | 126,300 |
| 20250117 | 131,600 | 128,300 | 131,600 | 127,800 |
| 20250116 | 137,000 | 132,000 | 137,000 | 131,500 |
| 20250115 | 132,900 | 137,000 | 137,800 | 130,900 |
| 20250114 | 134,900 | 131,500 | 136,400 | 130,700 |
| 20250113 | 139,000 | 134,200 | 139,000 | 131,200 |
| 20250110 | 138,300 | 138,700 | 140,000 | 135,400 |
| 20250109 | 135,700 | 138,700 | 142,000 | 133,300 |
| 20250108 | 133,000 | 135,400 | 136,300 | 130,800 |
| 20250107 | 131,400 | 131,900 | 134,200 | 128,900 |
| 20250106 | 128,000 | 129,100 | 129,900 | 123,900 |
| 20250103 | 134,500 | 127,900 | 136,400 | 126,100 |
| 20250102 | 135,100 | 134,500 | 137,500 | 133,500 |