014790 HL D&I

기본 정보

• 섹터: KOSPI:건설
• 시가총액: 946억원 (2026-06-30 기준)
• 첫 등장: 2026-06-29 (누적 1일)
• 태그: 매크로/건설부동산 · 매크로/운송물류 · 건설 · 부동산개발 · 항만 · 물류
• 네이버 금융: 🔗

기업개요

• 동사는 1980년 건설업 등을 영위할 목적으로 설립되었으며, 1994년 유가증권 시장에 상장되었음.
• 연결대상 종속회사로는 부동산개발, 항만시설 위탁관리 및 운영, 물류위탁업, 임대업 등을 영위하는 7개사가 포함되어 있음.
• 지배회사인 에이치엘디앤아이한라는 토목, 건축, 주택건설공사 등의 사업을 영위하고 있으며, 아파트/오피스텔/주상복합/지식산업센터/물류센터 등 주택 및 건축분야와 항만/공항/도로/철도 등 토목분야를 포함함.

출처: 네이버증권 종목분석 (WiseReport)

일자별 등장 (최신 위, 누적)

일자	전일 종가	종가	등락률	시간외	vol	색깔	smart	외	연	금투	투	개	그외
2026-08-14	2,535	2,575	🔴 +1.58%	—	×0.6	🟢 외인	+0.1억	+0.1	+0.0	-0.0	+0.0	-0.1	+0.0
2026-08-13	2,560	2,535	🔵 -0.98%	—	×0.9	🔻 개인	-0.4억	-0.4	+0.0	+0.1	+0.0	+0.4	+0.0
2026-08-12	2,600	2,560	🔵 -1.54%	—	×0.9	🔻 개인	-0.3억	-0.3	+0.0	-0.0	+0.0	+0.5	-0.2
2026-08-11	2,540	2,600	🔴 +2.36%	—	×1.1	🟢 외인	+0.1억	+0.1	+0.0	-0.0	+0.0	-0.1	-0.0
2026-08-10	2,480	2,540	🔴 +2.42%	—	×0.4	🟢 외인	+0.1억	+0.1	+0.0	-0.0	+0.0	-0.1	+0.0
2026-08-07	2,480	2,480	⚪ +0.00%	—	×0.9	🟢 외인	+0.3억	+0.3	+0.0	-0.0	+0.0	-0.3	+0.0
2026-08-06	2,470	2,480	🔴 +0.40%	—	×0.7	🟡 금투	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	+0.0
2026-08-05	2,455	2,470	🔴 +0.61%	—	×1.0	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.3	-0.2
2026-08-04	2,350	2,455	🔴 +4.47%	—	×1.3	🟢 외인	+0.6억	+0.6	+0.0	-0.0	+0.0	-0.2	-0.3
2026-08-03	2,310	2,350	🔴 +1.73%	—	×0.3	🔻 개인	-0.2억	-0.2	+0.0	+0.0	+0.0	+0.1	+0.0
2026-07-31	2,230	2,310	🔴 +3.59%	—	×0.8	🟢 외인	+0.4억	+0.4	+0.0	+0.0	+0.0	-0.5	+0.0
2026-07-30	2,220	2,230	🔴 +0.45%	—	×0.7	🟢 외인	+0.3억	+0.3	+0.0	-0.0	+0.0	-0.3	+0.1
2026-07-29	2,375	2,220	🔵 -6.53%	—	×2.4	🔻 개인	-0.9억	-0.9	+0.0	-0.0	+0.0	+0.7	+0.2
2026-07-28	2,495	2,375	🔵 -4.81%	—	×1.0	⚫ 그외	-0.2억	-0.2	+0.0	+0.0	+0.0	-0.0	+0.2
2026-07-27	2,565	2,495	🔵 -2.73%	—	×0.7	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.1	+0.0
2026-07-24	2,625	2,565	🔵 -2.29%	—	×0.8	🟢 외인	+0.8억	+0.8	+0.0	+0.1	+0.0	-0.8	+0.0
2026-07-23	2,355	2,625	🔴 +11.46%	—	×1.3	🟢 외인	+0.4억	+0.4	+0.0	-0.0	+0.0	-0.4	-0.0
2026-07-22	2,400	2,355	🔵 -1.88%	—	×0.6	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.1	+0.0
2026-07-21	2,350	2,400	🔴 +2.13%	—	×0.4	🟢 외인	+0.0억	+0.0	+0.0	+0.0	+0.0	-0.0	-0.0
2026-07-20	2,500	2,350	🔵 -6.00%	—	×0.3	🔻 개인	-0.2억	-0.2	+0.0	-0.1	+0.0	+0.2	+0.0
2026-07-16	2,435	2,500	🔴 +2.67%	—	×0.4	🟢 외인	+0.1억	+0.1	+0.0	+0.1	+0.0	-0.2	+0.0
2026-07-15	2,360	2,435	🔴 +3.18%	—	×0.4	🔻 개인	-0.2억	-0.2	+0.0	-0.0	+0.0	+0.1	+0.0
2026-07-14	2,435	2,360	🔵 -3.08%	—	×0.5	🔻 개인	-0.5억	-0.5	+0.0	-0.1	+0.0	+0.5	+0.1
2026-07-13	2,570	2,435	🔵 -5.25%	—	×1.2	🟢 외인	+0.3억	+0.3	+0.0	+0.1	+0.0	-0.4	+0.0
2026-07-10	2,420	2,570	🔴 +6.20%	—	×0.5	🟢 외인	+0.1억	+0.1	+0.0	-0.1	+0.0	-0.1	+0.0
2026-07-09	2,425	2,420	🔵 -0.21%	—	×0.9	🟢 외인	+0.5억	+0.5	+0.0	+0.0	+0.0	-0.5	+0.0
2026-07-08	2,580	2,425	🔵 -6.01%	—	×0.5	🔻 개인	-0.1억	-0.1	+0.0	+0.0	+0.0	+0.1	-0.0
2026-07-07	2,665	2,580	🔵 -3.19%	—	×1.7	🟢 외인	+1.2억	+1.2	+0.0	-0.0	+0.0	-1.2	-0.0
2026-07-06	2,625	2,665	🔴 +1.52%	—	×0.9	🟢 외인	+1.3억	+1.3	+0.0	+0.1	+0.0	-1.1	-0.3
2026-07-03	2,680	2,625	🔵 -2.05%	—	×1.0	🟢 외인	-0.0억	+0.3	+0.0	-0.0	-0.3	+0.1	-0.0
2026-07-02	2,705	2,680	🔵 -0.92%	—	×0.9	🔻 개인	-0.7억	-0.7	+0.0	+0.0	+0.0	+0.9	-0.2
2026-07-01	2,500	2,705	🔴 +8.20%	—	×1.0	🔻 개인	-0.1억	+0.2	+0.0	-0.2	-0.3	+0.6	-0.3
2026-06-30	2,610	2,500	🔵 -4.21%	—	×1.1	🟢 외인	+0.3억	+0.3	+0.0	+0.1	+0.0	-0.5	+0.1
2026-06-29	2,315	2,610	🔴 +12.74%	—	×1.6	🟢 외인	+1.4억	+1.4	+0.0	-0.5	+0.0	-0.4	-0.5
2026-06-26	2,290	2,315	🔴 +1.09%	—	×1.8	🔻 개인	+0.0억	+0.0	+0.0	-0.0	+0.0	+0.3	-0.4
2026-06-25	2,350	2,290	🔵 -2.55%	—	×1.4	🟢 외인	+1.0억	+1.0	+0.0	+0.0	+0.0	-1.0	-0.0
2026-06-24	2,380	2,350	🔵 -1.26%	—	×1.1	🔻 개인	-0.9억	-0.9	+0.0	-0.1	+0.0	+1.3	-0.3
2026-06-23	2,495	2,380	🔵 -4.61%	—	×0.6	🔻 개인	-0.7억	-0.7	+0.0	+0.1	+0.5	+0.1
2026-06-22	2,615	2,495	🔵 -4.59%	—	×1.6	🟢 외인	+0.2억	+0.2	+0.0	-0.0	+0.1	-0.4
2026-06-19	2,730	2,615	🔵 -4.21%	—	×0.6	🔻 개인	-0.2억	-0.2	+0.0	+0.0	+0.3	-0.1
2026-06-18	2,790	2,730	🔵 -2.15%	—	×1.3	🟢 외인	+0.9억	+0.9	+0.0	+0.0	-0.9	-0.0
2026-06-17	2,785	2,790	🔴 +0.18%	—	×0.7	🔻 개인	-0.5억	-0.5	+0.0	-0.0	+0.5	+0.0
2026-06-16	2,745	2,785	🔴 +1.46%	—	×1.1	🔻 개인	-0.1억	-0.1	+0.0	-0.0	+0.1	+0.0
2026-06-15	2,625	2,745	🔴 +4.57%	—	×1.3	🔻 개인	-0.9억	-0.9	+0.0	+0.0	+1.1	-0.2
2026-06-12	2,510	2,625	🔴 +4.58%	—	×1.3	🟢 외인	+1.3억	+1.3	+0.0	+0.0	-1.3	+0.0
2026-06-11	2,525	2,510	🔵 -0.59%	—	×0.3	🔻 개인	-0.3억	-0.3	+0.0	+0.0	+0.3	+0.0
2026-06-10	2,510	2,525	🔴 +0.60%	—	×1.6	🟦 연기금	+0.2억	-1.0	+1.3	-0.0	+0.3	-0.5
2026-06-09	2,535	2,510	🔵 -0.99%	—	×0.4	🟢 외인	+0.3억	+0.3	+0.0	+0.0	-0.4	+0.0
2026-06-08	2,630	2,535	🔵 -3.61%	—	×0.7	🔻 개인	-1.0억	-1.0	+0.0	+0.0	+0.9	+0.1
2026-06-05	2,730	2,630	🔵 -3.66%	—	×0.6	🟢 외인	+0.2억	+0.2	+0.0	+0.0	-0.2	-0.0
2026-06-04	2,750	2,730	🔵 -0.73%	—	×0.4	🟢 외인	+0.2억	+0.2	+0.0	+0.0	-0.1	-0.2
2026-06-02	2,800	2,750	🔵 -1.79%	—	×0.8	🟢 외인	+0.3억	+0.3	+0.0	+0.0	-0.2	-0.1
2026-06-01	2,900	2,800	🔵 -3.45%	—	×0.6	🔻 개인	-0.9억	-0.9	+0.0	-0.0	+0.9	-0.1
2026-05-29	2,995	2,900	🔵 -3.17%	—	×0.7	🔻 개인	-0.9억	-0.9	+0.0	-0.0	+0.9	-0.0
2026-05-28	2,835	2,995	🔴 +5.64%	—	×1.4	🟦 연기금	+0.3억	-1.4	+1.7	-0.1	-0.1	-0.1
2026-05-27	2,875	2,835	🔵 -1.39%	—	×0.8	🟦 연기금	+0.5억	-0.5	+1.0	-0.3	+0.4	-0.7
2026-05-26	2,970	2,875	🔵 -3.20%	—	×0.7	🔻 개인	-0.4억	-0.4	+0.0	-0.6	+1.1	-0.1
2026-05-22	2,725	2,970	🔴 +8.99%	—	×3.2	🟡 금투	-1.2억	-1.2	+0.0	+1.0	-0.7	+0.9

일자별 사유 (최신 위)

2026-07-23

• 사유: 친환경공사장 자율협약 등 건설 정책 수혜
• 섹터 컨텍스트: KOSPI:건설 (smart +1,331억)
• 매크로 원인: 건설사 2분기 실적 발표 시즌과 부동산 보유세 정책 논의가 겹치며 건설·부동산 섹터 동반 강세 (보통)

2026-06-29

• 사유: —
• 섹터 컨텍스트: KOSPI:건설 (smart +214억)
• 매크로 원인: 삼성·SK 호남 반도체 메가투자·GS 30조 AI데이터센터 발표로 호남·반도체건설·AIDC 수혜주 급등 (보통)