Stock Ticker
- (042670) 에이치디현대인프라코어보통주
- Description: 기업개요
동사는 1937년 조선기계제작소로 설립되어 2023년 HD현대인프라코어로 사명을 변경하였으며, 인천·군산공장, 안산부품센터, 분당사무소를 운영하고 있음.
건설중장비와 엔진을 생산 판매하는 사업을 영위하며, 건설기계 부문의 굴착기·휠로더, 엔진 부문의 디젤엔진·발전기·A/S 부품을 생산함.
디지털 플랫폼을 통한 고객 가치 제공과 서비스 역량 강화를 추진하며, 고객 니즈에 능동적 대응을 위한 유연한 생산체계를 구축하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260123 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260122 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260121 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260120 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260119 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260116 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260115 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260114 | 13,800 | 13,800 | 13,800 |
| 20260113 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260112 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260109 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260108 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260107 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260106 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20260105 | 13,800 | 13,800 | 13,800 | 13,800 |
| 20251226 | 14,170 | 13,800 | 14,200 | 13,420 |
| 20251224 | 14,010 | 14,090 | 14,450 | 13,850 |
| 20251223 | 14,320 | 13,880 | 14,340 | 13,820 |
| 20251222 | 15,300 | 14,260 | 15,380 | 14,010 |
| 20251219 | 15,570 | 15,120 | 15,580 | 14,990 |
| 20251218 | 16,000 | 15,330 | 16,000 | 15,290 |
| 20251217 | 16,540 | 16,350 | 16,990 | 16,150 |
| 20251216 | 17,110 | 16,320 | 17,120 | 16,210 |
| 20251215 | 16,520 | 17,020 | 17,290 | 16,460 |
| 20251212 | 16,720 | 16,940 | 17,060 | 16,520 |
| 20251211 | 15,850 | 16,430 | 16,910 | 15,810 |
| 20251210 | 15,100 | 15,700 | 15,850 | 14,970 |
| 20251209 | 14,960 | 15,080 | 15,280 | 14,860 |
| 20251208 | 14,970 | 14,960 | 15,090 | 14,730 |
| 20251205 | 14,760 | 14,920 | 14,950 | 14,650 |
| 20251204 | 14,610 | 14,830 | 14,830 | 14,480 |
| 20251203 | 14,890 | 14,780 | 14,900 | 14,550 |
| 20251202 | 14,480 | 14,710 | 14,820 | 14,330 |
| 20251201 | 14,740 | 14,470 | 14,790 | 14,310 |
| 20251128 | 14,720 | 14,610 | 14,760 | 14,380 |
| 20251127 | 14,740 | 14,670 | 14,910 | 14,550 |
| 20251126 | 14,880 | 14,960 | 15,140 | 14,400 |
| 20251125 | 15,020 | 14,380 | 15,350 | 14,180 |
| 20251124 | 14,450 | 14,570 | 15,590 | 14,330 |
| 20251121 | 13,990 | 13,980 | 14,210 | 13,740 |
| 20251120 | 13,890 | 14,130 | 14,340 | 13,830 |
| 20251119 | 13,580 | 13,680 | 13,680 | 13,080 |
| 20251118 | 13,960 | 13,540 | 13,970 | 13,410 |
| 20251117 | 13,970 | 14,060 | 14,120 | 13,700 |
| 20251114 | 13,830 | 13,900 | 14,110 | 13,710 |
| 20251113 | 14,020 | 14,080 | 14,240 | 13,900 |
| 20251112 | 14,110 | 14,020 | 14,150 | 13,930 |
| 20251111 | 14,160 | 14,090 | 14,310 | 13,960 |
| 20251110 | 13,600 | 14,090 | 14,100 | 13,510 |
| 20251107 | 13,560 | 13,400 | 13,830 | 13,010 |
| 20251106 | 14,220 | 13,960 | 14,400 | 13,730 |
| 20251105 | 14,610 | 13,950 | 14,620 | 13,700 |
| 20251104 | 15,270 | 14,650 | 15,270 | 14,530 |
| 20251103 | 15,130 | 15,200 | 15,300 | 15,060 |
| 20251031 | 16,000 | 15,240 | 16,020 | 15,070 |
| 20251030 | 17,760 | 15,750 | 17,800 | 15,690 |
| 20251029 | 16,990 | 17,390 | 18,300 | 16,880 |
| 20251028 | 17,120 | 16,680 | 17,360 | 16,570 |
| 20251027 | 16,980 | 17,210 | 17,430 | 16,820 |
| 20251024 | 17,060 | 16,930 | 17,200 | 16,680 |
| 20251023 | 15,760 | 16,990 | 17,270 | 15,400 |
| 20251022 | 15,650 | 16,080 | 16,280 | 15,600 |
| 20251021 | 15,220 | 15,830 | 16,410 | 15,120 |
| 20251020 | 14,760 | 15,030 | 15,220 | 14,750 |
| 20251017 | 15,750 | 14,750 | 15,750 | 14,640 |
| 20251016 | 15,110 | 14,910 | 15,110 | 14,660 |
| 20251015 | 14,520 | 15,160 | 15,270 | 14,460 |
| 20251014 | 14,510 | 14,450 | 14,720 | 14,200 |
| 20251013 | 15,000 | 14,540 | 15,080 | 14,430 |
| 20251010 | 14,790 | 15,300 | 15,340 | 14,780 |
| 20251002 | 15,070 | 14,780 | 15,240 | 14,550 |
| 20251001 | 15,050 | 14,900 | 15,350 | 14,880 |
| 20250930 | 15,010 | 15,100 | 15,150 | 14,780 |
| 20250929 | 15,560 | 15,070 | 15,570 | 15,020 |
| 20250926 | 15,510 | 15,340 | 15,780 | 15,200 |
| 20250925 | 15,880 | 15,620 | 16,000 | 15,580 |
| 20250924 | 16,010 | 16,020 | 16,550 | 15,850 |
| 20250923 | 15,950 | 16,040 | 16,190 | 15,870 |
| 20250922 | 16,740 | 16,040 | 16,740 | 15,930 |
| 20250919 | 16,230 | 16,590 | 16,840 | 16,040 |
| 20250918 | 16,080 | 16,350 | 16,740 | 16,000 |
| 20250917 | 15,560 | 15,830 | 16,400 | 15,520 |
| 20250916 | 15,340 | 15,280 | 15,630 | 15,200 |
| 20250915 | 15,240 | 15,300 | 15,410 | 15,060 |
| 20250912 | 15,400 | 15,440 | 15,500 | 15,090 |
| 20250911 | 15,460 | 15,400 | 15,840 | 15,380 |
| 20250910 | 15,400 | 15,460 | 15,670 | 15,310 |
| 20250909 | 15,450 | 15,560 | 15,930 | 15,330 |
| 20250908 | 15,150 | 15,340 | 15,560 | 14,900 |
| 20250905 | 15,200 | 15,210 | 15,750 | 14,870 |
| 20250904 | 13,990 | 14,500 | 14,570 | 13,945 |
| 20250903 | 14,000 | 14,060 | 14,160 | 13,740 |
| 20250902 | 13,890 | 14,100 | 14,260 | 13,890 |
| 20250901 | 13,830 | 13,580 | 13,950 | 13,500 |
| 20250829 | 14,290 | 14,040 | 14,320 | 13,930 |
| 20250828 | 14,200 | 14,330 | 14,590 | 14,010 |
| 20250827 | 14,470 | 14,350 | 14,590 | 14,220 |
| 20250826 | 14,570 | 14,460 | 14,580 | 14,200 |
| 20250825 | 14,520 | 14,620 | 14,820 | 14,380 |
| 20250822 | 14,550 | 14,370 | 14,860 | 14,160 |
| 20250821 | 14,300 | 14,300 | 14,620 | 14,090 |
| 20250820 | 14,270 | 14,260 | 14,350 | 13,920 |
| 20250819 | 14,640 | 14,610 | 15,200 | 14,430 |
| 20250818 | 15,250 | 14,450 | 15,250 | 14,010 |
| 20250814 | 16,350 | 16,270 | 16,510 | 16,080 |
| 20250813 | 17,060 | 16,320 | 17,120 | 15,810 |
| 20250812 | 17,030 | 17,190 | 17,370 | 16,800 |
| 20250811 | 17,360 | 17,300 | 17,770 | 17,040 |
| 20250808 | 17,270 | 17,000 | 17,430 | 16,680 |
| 20250807 | 16,550 | 16,510 | 16,810 | 16,150 |
| 20250806 | 16,280 | 16,240 | 16,630 | 16,020 |
| 20250805 | 16,570 | 16,550 | 17,000 | 16,240 |
| 20250804 | 15,350 | 16,540 | 16,790 | 15,290 |
| 20250801 | 15,320 | 15,180 | 15,350 | 14,590 |
| 20250731 | 15,320 | 15,410 | 15,630 | 15,090 |
| 20250730 | 15,600 | 15,350 | 15,860 | 15,210 |
| 20250729 | 14,980 | 15,750 | 16,080 | 14,630 |
| 20250728 | 14,760 | 15,200 | 15,650 | 14,750 |
| 20250725 | 14,620 | 14,870 | 15,420 | 14,500 |
| 20250724 | 14,090 | 14,940 | 15,590 | 14,090 |
| 20250723 | 11,210 | 13,230 | 13,420 | 11,060 |
| 20250722 | 11,290 | 11,140 | 11,290 | 10,960 |
| 20250721 | 11,230 | 11,300 | 11,340 | 11,150 |
| 20250718 | 11,320 | 11,200 | 11,420 | 11,200 |
| 20250717 | 11,530 | 11,310 | 11,580 | 11,310 |
| 20250716 | 11,640 | 11,520 | 11,680 | 11,460 |
| 20250715 | 11,660 | 11,730 | 11,790 | 11,480 |
| 20250714 | 11,780 | 11,640 | 11,960 | 11,490 |
| 20250711 | 12,000 | 11,840 | 12,020 | 11,830 |
| 20250710 | 11,860 | 12,080 | 12,080 | 11,730 |
| 20250709 | 11,700 | 11,860 | 12,070 | 11,520 |
| 20250708 | 11,630 | 11,590 | 11,800 | 11,450 |
| 20250707 | 11,440 | 11,660 | 11,800 | 11,410 |
| 20250704 | 12,230 | 11,600 | 12,240 | 11,590 |
| 20250703 | 13,070 | 12,040 | 13,080 | 11,950 |
| 20250702 | 12,940 | 13,190 | 13,310 | 12,180 |
| 20250701 | 12,710 | 12,500 | 12,930 | 12,420 |
| 20250630 | 12,450 | 12,640 | 12,890 | 12,450 |
| 20250627 | 12,430 | 12,550 | 12,700 | 12,320 |
| 20250626 | 12,990 | 12,570 | 13,080 | 12,230 |
| 20250625 | 13,210 | 12,850 | 13,280 | 12,780 |
| 20250624 | 13,550 | 13,180 | 13,570 | 12,920 |
| 20250623 | 12,400 | 12,580 | 12,780 | 12,200 |
| 20250620 | 13,010 | 12,690 | 13,010 | 12,260 |
| 20250619 | 11,640 | 12,600 | 12,780 | 11,530 |
| 20250618 | 11,860 | 11,700 | 11,980 | 11,630 |
| 20250617 | 10,880 | 12,090 | 12,450 | 10,810 |
| 20250616 | 10,180 | 10,520 | 10,550 | 10,110 |
| 20250613 | 10,720 | 10,150 | 10,720 | 9,990 |
| 20250612 | 10,940 | 10,690 | 10,950 | 10,590 |
| 20250611 | 10,820 | 10,650 | 10,820 | 10,310 |
| 20250610 | 9,380 | 10,970 | 11,200 | 9,370 |
| 20250609 | 9,500 | 9,380 | 9,650 | 9,300 |
| 20250605 | 9,400 | 9,400 | 9,500 | 9,260 |
| 20250604 | 9,350 | 9,460 | 9,520 | 9,240 |
| 20250602 | 9,340 | 9,390 | 9,490 | 9,230 |
| 20250530 | 9,500 | 9,450 | 9,560 | 9,260 |
| 20250529 | 8,840 | 9,250 | 9,280 | 8,770 |
| 20250528 | 8,650 | 8,730 | 8,910 | 8,630 |
| 20250527 | 8,670 | 8,610 | 8,670 | 8,510 |
| 20250526 | 8,540 | 8,710 | 8,730 | 8,470 |
| 20250523 | 8,530 | 8,590 | 8,660 | 8,530 |
| 20250522 | 8,720 | 8,590 | 8,790 | 8,550 |
| 20250521 | 8,750 | 8,880 | 8,910 | 8,590 |
| 20250520 | 9,010 | 8,850 | 9,060 | 8,770 |
| 20250519 | 8,690 | 8,720 | 8,930 | 8,600 |
| 20250516 | 8,680 | 8,560 | 8,800 | 8,520 |
| 20250515 | 8,720 | 8,770 | 8,790 | 8,640 |
| 20250514 | 9,000 | 8,890 | 9,010 | 8,760 |
| 20250513 | 8,880 | 8,990 | 9,020 | 8,810 |
| 20250512 | 8,950 | 8,870 | 9,060 | 8,750 |
| 20250509 | 8,510 | 8,460 | 8,570 | 8,420 |
| 20250508 | 8,460 | 8,500 | 8,550 | 8,390 |
| 20250507 | 8,410 | 8,480 | 8,540 | 8,260 |
| 20250502 | 8,300 | 8,430 | 8,460 | 8,230 |
| 20250430 | 8,290 | 8,230 | 8,300 | 8,080 |
| 20250429 | 8,190 | 8,330 | 8,420 | 8,070 |
| 20250428 | 8,150 | 8,130 | 8,240 | 8,100 |
| 20250425 | 8,240 | 8,160 | 8,270 | 8,080 |
| 20250424 | 8,100 | 8,180 | 8,420 | 7,980 |
| 20250423 | 8,190 | 8,090 | 8,200 | 8,070 |
| 20250422 | 7,990 | 8,080 | 8,210 | 7,940 |
| 20250421 | 8,080 | 8,040 | 8,130 | 7,970 |
| 20250418 | 8,090 | 8,000 | 8,110 | 7,920 |
| 20250417 | 7,850 | 7,990 | 8,010 | 7,800 |
| 20250416 | 7,970 | 7,850 | 8,040 | 7,770 |
| 20250415 | 7,960 | 8,020 | 8,110 | 7,900 |
| 20250414 | 7,950 | 7,940 | 7,990 | 7,860 |
| 20250411 | 7,450 | 7,890 | 7,940 | 7,450 |
| 20250410 | 7,620 | 7,650 | 7,680 | 7,500 |
| 20250409 | 7,150 | 7,180 | 7,420 | 7,150 |
| 20250408 | 7,420 | 7,320 | 7,500 | 7,260 |
| 20250407 | 7,530 | 7,280 | 7,630 | 7,260 |
| 20250404 | 7,830 | 7,920 | 8,070 | 7,690 |
| 20250403 | 7,880 | 8,120 | 8,120 | 7,840 |
| 20250402 | 8,170 | 8,170 | 8,270 | 8,050 |
| 20250401 | 8,450 | 8,160 | 8,510 | 8,080 |
| 20250331 | 8,510 | 8,420 | 8,570 | 8,360 |
| 20250328 | 8,560 | 8,720 | 8,720 | 8,280 |
| 20250327 | 8,620 | 8,560 | 8,760 | 8,500 |
| 20250326 | 9,420 | 8,720 | 9,420 | 8,710 |
| 20250325 | 9,340 | 9,350 | 9,530 | 9,310 |
| 20250324 | 9,510 | 9,340 | 9,560 | 9,230 |
| 20250321 | 9,450 | 9,450 | 9,560 | 9,230 |
| 20250320 | 9,540 | 9,490 | 9,600 | 9,410 |
| 20250319 | 9,750 | 9,500 | 9,770 | 9,450 |
| 20250318 | 9,740 | 9,750 | 9,790 | 9,510 |
| 20250317 | 9,480 | 9,710 | 9,790 | 9,370 |
| 20250314 | 9,730 | 9,480 | 9,880 | 9,400 |
| 20250313 | 9,780 | 9,830 | 9,940 | 9,680 |
| 20250312 | 10,200 | 9,740 | 10,210 | 9,650 |
| 20250311 | 9,320 | 9,800 | 10,070 | 9,260 |
| 20250310 | 9,870 | 9,640 | 9,940 | 9,430 |
| 20250307 | 9,110 | 9,560 | 9,660 | 8,930 |
| 20250306 | 9,210 | 9,110 | 9,380 | 9,020 |
| 20250305 | 8,510 | 9,170 | 9,270 | 8,490 |
| 20250304 | 7,960 | 8,300 | 8,370 | 7,790 |
| 20250228 | 8,700 | 8,500 | 9,000 | 8,460 |
| 20250227 | 8,910 | 8,880 | 9,010 | 8,760 |
| 20250226 | 8,980 | 9,010 | 9,200 | 8,930 |
| 20250225 | 9,010 | 8,850 | 9,010 | 8,800 |
| 20250224 | 8,710 | 8,970 | 9,000 | 8,710 |
| 20250221 | 8,570 | 8,700 | 8,790 | 8,560 |
| 20250220 | 8,640 | 8,770 | 8,880 | 8,580 |
| 20250219 | 9,000 | 8,720 | 9,110 | 8,700 |
| 20250218 | 9,150 | 9,000 | 9,160 | 8,850 |
| 20250217 | 8,880 | 8,890 | 9,150 | 8,840 |
| 20250214 | 9,880 | 9,090 | 9,950 | 9,010 |
| 20250213 | 8,510 | 9,270 | 9,350 | 8,460 |
| 20250212 | 8,130 | 8,120 | 8,170 | 7,960 |
| 20250211 | 8,030 | 8,030 | 8,240 | 7,900 |
| 20250210 | 8,000 | 7,960 | 8,180 | 7,760 |
| 20250207 | 7,790 | 7,850 | 7,950 | 7,710 |
| 20250206 | 7,320 | 7,750 | 7,770 | 7,310 |
| 20250205 | 7,530 | 7,200 | 7,530 | 7,180 |
| 20250204 | 7,200 | 7,530 | 7,530 | 7,130 |
| 20250203 | 7,190 | 7,140 | 7,200 | 7,070 |
| 20250131 | 7,700 | 7,350 | 7,700 | 7,320 |
| 20250124 | 7,690 | 7,760 | 7,770 | 7,580 |
| 20250123 | 7,850 | 7,580 | 7,930 | 7,550 |
| 20250122 | 7,370 | 7,960 | 8,080 | 7,310 |
| 20250121 | 7,460 | 7,300 | 7,460 | 7,280 |
| 20250120 | 7,310 | 7,180 | 7,330 | 7,110 |
| 20250117 | 7,180 | 7,280 | 7,300 | 7,150 |
| 20250116 | 7,240 | 7,240 | 7,250 | 7,140 |
| 20250115 | 7,160 | 7,160 | 7,220 | 7,100 |
| 20250114 | 7,090 | 7,150 | 7,180 | 7,050 |
| 20250113 | 7,130 | 7,060 | 7,140 | 7,000 |
| 20250110 | 6,960 | 7,130 | 7,170 | 6,890 |
| 20250109 | 6,990 | 6,950 | 7,020 | 6,930 |
| 20250108 | 7,010 | 6,980 | 7,040 | 6,960 |
| 20250107 | 7,130 | 7,080 | 7,170 | 7,060 |
| 20250106 | 7,010 | 7,100 | 7,120 | 6,980 |
| 20250103 | 7,000 | 7,000 | 7,050 | 6,960 |
| 20250102 | 6,870 | 7,010 | 7,040 | 6,830 |