현대해상

001450KOSPI

48,800원-500 (-1.01%)전일 종가 2026-09-18

52주 위치

26,10054,70079%신고가 대비 -10.79%

시가총액: 4.2조4조 1,601억
PER: 3.28
PBR: 0.64
EPS(TTM): 14,875원
BPS: 76,812원
자사주비율: 6.97%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가48,800원

시가총액4조 1,601억

52주 최고54,700원

52주 최저26,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.8%	+22.8%	+54.4%	+58.4%	+70.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	49,600	49,650	47,700	48,800	-500	-1.01%	698,328	341억
2026-09-17	48,300	50,900	47,500	49,300	800	+1.65%	382,640	189억
2026-09-16	49,000	49,500	48,100	48,500	-700	-1.42%	890,995	432억
2026-09-15	50,100	51,100	48,900	49,200	-2,000	-3.91%	353,142	174억
2026-09-14	50,400	51,400	49,200	51,200	-100	-0.19%	371,529	190억
2026-09-11	50,700	52,500	49,950	51,300	900	+1.79%	388,656	199억
2026-09-10	49,100	50,600	48,600	50,400	1,400	+2.86%	404,652	204억
2026-09-09	50,000	50,200	48,600	49,000	-1,300	-2.58%	480,484	235억
2026-09-08	51,400	51,500	50,000	50,300	-700	-1.37%	307,574	155억
2026-09-07	51,000	51,200	50,100	51,000	-100	-0.20%	258,126	132억
2026-09-04	53,100	53,100	50,400	51,100	-2,400	-4.49%	474,757	243억
2026-09-03	52,000	54,700	51,000	53,500	1,100	+2.10%	689,550	369억
2026-09-02	53,100	54,000	51,400	52,400	-1,000	-1.87%	486,941	255억
2026-09-01	50,500	53,700	50,500	53,400	2,500	+4.91%	539,884	288억
2026-08-31	52,400	53,000	50,500	50,900	-1,500	-2.86%	510,501	260억
2026-08-28	48,650	52,600	48,600	52,400	3,450	+7.05%	597,772	313억
2026-08-27	51,000	51,100	48,450	48,950	-2,550	-4.95%	623,066	305억
2026-08-26	50,800	51,800	49,200	51,500	700	+1.38%	376,136	194억
2026-08-25	50,300	51,000	49,600	50,800	200	+0.40%	267,511	136억
2026-08-24	49,350	50,800	48,750	50,600	850	+1.71%	445,133	225억
2026-08-21	48,750	50,500	48,000	49,750	900	+1.84%	500,156	249억
2026-08-20	48,850	50,200	47,900	48,850	-1,150	-2.30%	613,675	300억
2026-08-19	48,800	50,800	47,750	50,000	300	+0.60%	1,009,530	505억
2026-08-18	45,700	50,250	44,950	49,700	4,350	+9.59%	1,420,502	706억
2026-08-14	42,900	45,800	42,700	45,350	2,400	+5.59%	1,120,890	508억
2026-08-13	41,950	43,850	41,900	42,950	1,300	+3.12%	676,749	291억
2026-08-12	43,500	44,400	41,500	41,650	-2,400	-5.45%	682,971	284억
2026-08-11	41,450	45,300	41,050	44,050	3,050	+7.44%	1,148,169	506억
2026-08-10	39,450	41,550	39,150	41,000	1,700	+4.33%	817,497	335억
2026-08-07	38,300	39,300	38,000	39,300	650	+1.68%	219,021	86.08억
2026-08-06	37,000	38,650	36,800	38,650	1,950	+5.31%	303,550	117억
2026-08-05	36,800	37,750	36,550	36,700	-100	-0.27%	442,571	162억
2026-08-04	36,900	37,450	35,000	36,800	-500	-1.34%	1,066,931	393억
2026-08-03	37,850	39,400	36,800	37,300	-1,150	-2.99%	364,798	136억
2026-07-31	39,500	39,500	37,000	38,450	-300	-0.77%	540,377	208억
2026-07-30	36,950	40,200	36,650	38,750	1,850	+5.01%	844,612	327억
2026-07-29	38,250	39,700	36,250	36,900	-1,550	-4.03%	597,987	221억
2026-07-28	39,250	39,850	37,200	38,450	-1,300	-3.27%	717,922	276억
2026-07-27	39,900	41,650	39,600	39,750	-600	-1.49%	428,405	170억
2026-07-24	38,100	41,900	38,100	40,350	1,750	+4.53%	652,182	263억
2026-07-23	37,000	39,150	37,000	38,600	1,500	+4.04%	314,237	121억
2026-07-22	37,350	38,050	37,050	37,100	-50	-0.13%	346,283	128억
2026-07-21	36,700	37,850	36,100	37,150	450	+1.23%	270,849	101억
2026-07-20	37,700	37,950	35,600	36,700	-1,600	-4.18%	392,128	144억
2026-07-16	37,200	39,700	37,150	38,300	1,350	+3.65%	460,088	176억
2026-07-15	37,500	38,300	36,700	36,950	-250	-0.67%	455,002	168억
2026-07-14	39,000	39,700	37,050	37,200	-1,350	-3.50%	457,706	170억
2026-07-13	38,500	39,950	38,000	38,550	400	+1.05%	558,598	215억
2026-07-10	36,350	39,350	35,650	38,150	2,100	+5.83%	478,085	182억
2026-07-09	38,100	38,100	35,550	36,050	-1,900	-5.01%	372,200	134억
2026-07-08	37,800	38,750	36,650	37,950	400	+1.07%	530,005	201억
2026-07-07	36,850	37,800	36,350	37,550	850	+2.32%	536,074	201억
2026-07-06	36,500	37,650	36,100	36,700	0	0.00%	197,962	72.65억
2026-07-03	36,250	36,950	34,900	36,700	700	+1.94%	406,834	149억
2026-07-02	34,650	37,200	33,600	36,000	1,600	+4.65%	571,013	206억
2026-07-01	35,650	35,700	33,700	34,400	-450	-1.29%	290,614	99.97억
2026-06-30	34,700	35,550	34,200	34,850	150	+0.43%	346,717	121억
2026-06-29	34,700	34,900	33,700	34,700	300	+0.87%	554,054	192억
2026-06-26	35,350	35,600	33,300	34,400	-1,550	-4.31%	773,152	266억
2026-06-25	35,700	37,800	35,700	35,950	800	+2.28%	380,276	137억
2026-06-24	36,050	36,450	34,500	35,150	-850	-2.36%	402,856	142억
2026-06-23	36,800	37,950	35,700	36,000	-800	-2.17%	335,106	121억
2026-06-22	37,900	38,300	36,700	36,800	-1,650	-4.29%	241,925	89.03억
2026-06-19	39,800	40,050	37,800	38,450	-1,300	-3.27%	507,969	195억
2026-06-18	40,000	41,200	38,300	39,750	-400	-1.00%	530,998	211억
2026-06-17	41,500	43,250	40,100	40,150	-1,100	-2.67%	556,427	223억
2026-06-16	40,300	42,200	40,200	41,250	550	+1.35%	437,935	181억
2026-06-15	39,600	40,850	38,800	40,700	1,450	+3.69%	1,148,888	468억
2026-06-12	38,300	39,950	37,700	39,250	1,450	+3.84%	863,316	339억
2026-06-11	37,050	38,600	36,650	37,800	250	+0.67%	797,440	301억
2026-06-10	36,600	39,050	36,450	37,550	650	+1.76%	48	180만
2026-06-09	34,500	37,600	34,000	36,900	2,700	+7.89%	702,858	259억
2026-06-08	34,150	36,000	33,700	34,200	-1,600	-4.47%	665,521	228억
2026-06-05	35,750	38,000	34,600	35,800	700	+1.99%	777,177	278억
2026-06-04	34,650	35,900	34,650	35,100	300	+0.86%	669,186	235억
2026-06-02	34,150	35,500	33,400	34,800	400	+1.16%	545,559	190억
2026-06-01	33,800	35,500	33,800	34,400	-150	-0.43%	636,105	219억
2026-05-29	35,300	35,300	33,350	34,550	-150	-0.43%	524,811	181억
2026-05-28	35,900	35,950	33,950	34,700	-1,350	-3.74%	474,246	165억
2026-05-27	36,800	37,900	35,500	36,050	-1,050	-2.83%	764,334	276억
2026-05-26	38,550	38,750	36,450	37,100	-1,550	-4.01%	581,441	216억
2026-05-22	37,550	39,550	37,500	38,650	750	+1.98%	632,137	244억
2026-05-21	36,500	38,050	35,300	37,900	1,200	+3.27%	995,151	377억
2026-05-20	38,800	39,450	36,100	36,700	-2,150	-5.53%	1,209,025	444억
2026-05-19	37,500	40,150	37,150	38,850	500	+1.30%	2,483,170	965억
2026-05-18	34,800	39,500	34,700	38,350	5,000	+14.99%	3,513,269	1,347억
2026-05-15	32,800	34,000	31,550	33,350	600	+1.83%	1,318,912	440억
2026-05-14	29,950	33,300	29,950	32,750	2,500	+8.26%	1,522,367	499억
2026-05-13	30,150	30,950	29,550	30,250	150	+0.50%	547,347	166억
2026-05-12	30,250	30,650	29,550	30,100	-250	-0.82%	623,739	188억
2026-05-11	30,900	30,950	30,200	30,350	-700	-2.25%	318,456	96.65억
2026-05-08	31,000	31,350	30,150	31,050	150	+0.49%	359,727	112억
2026-05-07	31,250	31,650	30,650	30,900	100	+0.32%	456,802	141억
2026-05-06	31,400	31,550	30,600	30,800	-450	-1.44%	461,747	142억
2026-05-04	31,000	31,300	30,500	31,250	850	+2.80%	489,410	153억
2026-04-30	31,650	31,800	30,400	30,400	-1,050	-3.34%	549,817	167억
2026-04-29	30,750	31,600	30,350	31,450	600	+1.94%	408,682	129억
2026-04-28	30,400	31,100	30,400	30,850	350	+1.15%	389,060	120억
2026-04-27	30,550	30,600	30,300	30,500	-50	-0.16%	283,163	86.36억
2026-04-24	30,700	30,700	30,150	30,550	-150	-0.49%	248,068	75.78억
2026-04-23	30,450	30,950	30,200	30,700	450	+1.49%	446,858	137억
2026-04-22	30,050	30,300	29,850	30,250	100	+0.33%	407,530	123억
2026-04-21	30,300	30,400	30,000	30,150	-100	-0.33%	317,741	95.8억
2026-04-20	30,400	30,700	30,200	30,250	-150	-0.49%	272,827	82.53억
2026-04-17	30,400	30,650	30,150	30,400	-100	-0.33%	271,936	82.67억
2026-04-16	30,200	30,600	30,000	30,500	400	+1.33%	383,962	117억
2026-04-15	30,550	30,800	29,900	30,100	-250	-0.82%	497,441	150억
2026-04-14	30,050	30,450	29,950	30,350	500	+1.68%	346,227	105억
2026-04-13	30,000	30,050	29,650	29,850	-600	-1.97%	249,925	74.6억
2026-04-10	30,000	30,600	29,950	30,450	700	+2.35%	351,747	107억
2026-04-09	30,000	30,150	29,650	29,750	-550	-1.82%	350,010	104억
2026-04-08	30,650	31,150	29,750	30,300	700	+2.36%	654,543	198억
2026-04-07	29,950	30,150	29,450	29,600	-350	-1.17%	283,531	83.93억
2026-04-06	29,950	30,250	29,700	29,950	50	+0.17%	158,467	47.46억
2026-04-03	30,500	30,850	29,850	29,900	-100	-0.33%	241,412	72.18억
2026-04-02	31,400	31,750	29,700	30,000	-1,450	-4.61%	371,057	111억
2026-04-01	31,450	31,500	30,800	31,450	1,300	+4.31%	337,957	106억
2026-03-31	30,600	31,250	30,000	30,150	-950	-3.05%	336,675	102억
2026-03-30	30,250	31,300	30,000	31,100	-350	-1.11%	237,429	73.84억
2026-03-27	30,900	31,650	30,650	31,450	—	—	370,011	116억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)