현대차증권
001500KOSPI7,890원-30 (-0.38%)전일 종가 2026-09-18
52주 위치
6,56014,88016%신고가 대비 -46.98%
- 시가총액
- 4,879억
- PER
- 6.60
- PBR
- 0.33
- EPS(TTM)
- 1,195원
- BPS
- 23,785원
- 배당수익률
- 4.69%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.3% | -13.5% | -32.0% | -0.4% | -11.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,980 | 8,000 | 7,850 | 7,890 | -30 | -0.38% | 40,282 | 3.18억 |
| 2026-09-17 | 7,940 | 7,970 | 7,850 | 7,920 | 50 | +0.64% | 34,852 | 2.76억 |
| 2026-09-16 | 7,980 | 7,980 | 7,860 | 7,870 | -110 | -1.38% | 47,881 | 3.77억 |
| 2026-09-15 | 8,020 | 8,070 | 7,950 | 7,980 | -60 | -0.75% | 29,711 | 2.37억 |
| 2026-09-14 | 8,020 | 8,120 | 7,930 | 8,040 | 20 | +0.25% | 59,961 | 4.82억 |
| 2026-09-11 | 7,910 | 8,060 | 7,910 | 8,020 | -20 | -0.25% | 53,323 | 4.28억 |
| 2026-09-10 | 7,990 | 8,050 | 7,820 | 8,040 | 80 | +1.01% | 256,104 | 20.59억 |
| 2026-09-09 | 8,010 | 8,030 | 7,930 | 7,960 | -50 | -0.62% | 36,534 | 2.91억 |
| 2026-09-08 | 8,160 | 8,210 | 8,010 | 8,010 | -190 | -2.32% | 74,501 | 5.97억 |
| 2026-09-07 | 7,950 | 8,240 | 7,950 | 8,200 | 280 | +3.54% | 244,807 | 20.07억 |
| 2026-09-04 | 7,860 | 8,030 | 7,840 | 7,920 | 100 | +1.28% | 76,843 | 6.09억 |
| 2026-09-03 | 7,930 | 7,990 | 7,780 | 7,820 | -20 | -0.26% | 82,963 | 6.49억 |
| 2026-09-02 | 8,010 | 8,070 | 7,810 | 7,840 | -250 | -3.09% | 106,659 | 8.36억 |
| 2026-09-01 | 7,980 | 8,130 | 7,950 | 8,090 | 120 | +1.51% | 81,904 | 6.63억 |
| 2026-08-31 | 7,980 | 8,010 | 7,860 | 7,970 | -70 | -0.87% | 75,928 | 6.05억 |
| 2026-08-28 | 8,000 | 8,040 | 7,900 | 8,040 | 20 | +0.25% | 68,718 | 5.52억 |
| 2026-08-27 | 8,120 | 8,120 | 7,970 | 8,020 | -70 | -0.87% | 54,950 | 4.41억 |
| 2026-08-26 | 8,070 | 8,100 | 7,960 | 8,090 | 20 | +0.25% | 92,626 | 7.49억 |
| 2026-08-25 | 7,770 | 8,080 | 7,690 | 8,070 | 270 | +3.46% | 92,243 | 7.44억 |
| 2026-08-24 | 7,840 | 7,840 | 7,700 | 7,800 | -40 | -0.51% | 42,887 | 3.35억 |
| 2026-08-21 | 7,980 | 7,980 | 7,690 | 7,840 | -180 | -2.24% | 80,065 | 6.28억 |
| 2026-08-20 | 7,820 | 8,060 | 7,820 | 8,020 | 310 | +4.02% | 104,135 | 8.35억 |
| 2026-08-19 | 7,840 | 7,840 | 7,590 | 7,710 | -200 | -2.53% | 63,773 | 4.92억 |
| 2026-08-18 | 8,240 | 8,240 | 7,880 | 7,910 | -340 | -4.12% | 144,727 | 11.45억 |
| 2026-08-14 | 8,130 | 8,250 | 8,030 | 8,250 | 160 | +1.98% | 120,864 | 9.97억 |
| 2026-08-13 | 8,300 | 8,390 | 8,050 | 8,090 | -130 | -1.58% | 116,174 | 9.4억 |
| 2026-08-12 | 8,260 | 8,310 | 8,150 | 8,220 | -10 | -0.12% | 83,614 | 6.87억 |
| 2026-08-11 | 8,030 | 8,250 | 8,030 | 8,230 | 120 | +1.48% | 109,958 | 9.05억 |
| 2026-08-10 | 7,960 | 8,150 | 7,960 | 8,110 | 170 | +2.14% | 78,074 | 6.33억 |
| 2026-08-07 | 8,030 | 8,040 | 7,850 | 7,940 | -40 | -0.50% | 98,842 | 7.85억 |
| 2026-08-06 | 7,750 | 8,000 | 7,750 | 7,980 | 90 | +1.14% | 109,635 | 8.75억 |
| 2026-08-05 | 7,870 | 7,980 | 7,820 | 7,890 | 200 | +2.60% | 84,705 | 6.68억 |
| 2026-08-04 | 7,450 | 7,690 | 7,450 | 7,690 | 240 | +3.22% | 63,765 | 4.9억 |
| 2026-08-03 | 7,480 | 7,630 | 7,300 | 7,450 | -100 | -1.32% | 52,776 | 3.93억 |
| 2026-07-31 | 7,250 | 7,570 | 7,210 | 7,550 | 570 | +8.17% | 161,659 | 12.21억 |
| 2026-07-30 | 6,560 | 7,280 | 6,560 | 6,980 | 80 | +1.16% | 172,252 | 12.02억 |
| 2026-07-29 | 7,330 | 7,420 | 6,610 | 6,900 | -400 | -5.48% | 306,508 | 21.15억 |
| 2026-07-28 | 7,790 | 7,790 | 7,150 | 7,300 | -670 | -8.41% | 396,897 | 28.97억 |
| 2026-07-27 | 7,990 | 8,070 | 7,890 | 7,970 | 40 | +0.50% | 47,294 | 3.77억 |
| 2026-07-24 | 8,000 | 8,150 | 7,870 | 7,930 | -170 | -2.10% | 109,607 | 8.69억 |
| 2026-07-23 | 7,810 | 8,100 | 7,810 | 8,100 | 300 | +3.85% | 71,007 | 5.75억 |
| 2026-07-22 | 7,900 | 8,040 | 7,720 | 7,800 | 0 | 0.00% | 142,758 | 11.14억 |
| 2026-07-21 | 7,730 | 7,880 | 7,660 | 7,800 | 10 | +0.13% | 71,345 | 5.56억 |
| 2026-07-20 | 7,900 | 7,950 | 7,530 | 7,790 | -250 | -3.11% | 124,346 | 9.69억 |
| 2026-07-16 | 8,100 | 8,180 | 7,980 | 8,040 | -180 | -2.19% | 75,376 | 6.06억 |
| 2026-07-15 | 8,030 | 8,230 | 8,030 | 8,220 | 320 | +4.05% | 107,764 | 8.86억 |
| 2026-07-14 | 8,050 | 8,050 | 7,690 | 7,900 | -130 | -1.62% | 219,269 | 17.32억 |
| 2026-07-13 | 8,300 | 8,540 | 7,940 | 8,030 | -310 | -3.72% | 120,217 | 9.65억 |
| 2026-07-10 | 7,870 | 8,440 | 7,870 | 8,340 | 530 | +6.79% | 144,816 | 12.08억 |
| 2026-07-09 | 7,920 | 8,100 | 7,670 | 7,810 | -190 | -2.38% | 119,881 | 9.36억 |
| 2026-07-08 | 8,190 | 8,370 | 7,900 | 8,000 | -300 | -3.61% | 187,790 | 15.02억 |
| 2026-07-07 | 8,570 | 8,580 | 8,080 | 8,300 | -280 | -3.26% | 125,618 | 10.43억 |
| 2026-07-06 | 8,620 | 8,850 | 8,310 | 8,580 | 10 | +0.12% | 184,990 | 15.87억 |
| 2026-07-03 | 8,230 | 8,570 | 8,030 | 8,570 | 430 | +5.28% | 148,795 | 12.75억 |
| 2026-07-02 | 8,300 | 8,430 | 8,070 | 8,140 | -280 | -3.33% | 105,190 | 8.56억 |
| 2026-07-01 | 8,380 | 8,640 | 8,300 | 8,420 | 120 | +1.45% | 156,668 | 13.19억 |
| 2026-06-30 | 8,360 | 8,450 | 8,260 | 8,300 | -100 | -1.19% | 89,136 | 7.4억 |
| 2026-06-29 | 7,820 | 8,430 | 7,820 | 8,400 | 520 | +6.60% | 159,719 | 13.42억 |
| 2026-06-26 | 8,140 | 8,140 | 7,620 | 7,880 | -380 | -4.60% | 373,727 | 29.45억 |
| 2026-06-25 | 8,360 | 8,620 | 8,180 | 8,260 | 40 | +0.49% | 203,049 | 16.77억 |
| 2026-06-24 | 8,130 | 8,320 | 8,020 | 8,220 | 30 | +0.37% | 138,380 | 11.37억 |
| 2026-06-23 | 8,650 | 8,870 | 8,190 | 8,190 | -580 | -6.61% | 192,980 | 15.81억 |
| 2026-06-22 | 8,800 | 8,850 | 8,610 | 8,770 | -180 | -2.01% | 128,348 | 11.26억 |
| 2026-06-19 | 9,080 | 9,170 | 8,600 | 8,950 | -170 | -1.86% | 190,175 | 17.02억 |
| 2026-06-18 | 9,470 | 9,470 | 9,080 | 9,120 | -330 | -3.49% | 146,221 | 13.34억 |
| 2026-06-17 | 9,600 | 9,600 | 9,300 | 9,450 | -210 | -2.17% | 149,618 | 14.14억 |
| 2026-06-16 | 9,590 | 9,700 | 9,510 | 9,660 | 120 | +1.26% | 176,604 | 17.06억 |
| 2026-06-15 | 9,560 | 9,670 | 9,410 | 9,540 | 230 | +2.47% | 147,855 | 14.11억 |
| 2026-06-12 | 9,330 | 9,540 | 9,120 | 9,310 | 430 | +4.84% | 226,273 | 21.07억 |
| 2026-06-11 | 8,450 | 9,090 | 8,450 | 8,880 | 60 | +0.68% | 188,901 | 16.77억 |
| 2026-06-10 | 8,840 | 9,040 | 8,630 | 8,820 | -240 | -2.65% | 300 | 265만 |
| 2026-06-09 | 8,700 | 9,200 | 8,650 | 9,060 | 470 | +5.47% | 187,510 | 16.99억 |
| 2026-06-08 | 8,850 | 8,990 | 8,350 | 8,590 | -950 | -9.96% | 214,426 | 18.42억 |
| 2026-06-05 | 9,690 | 9,780 | 9,200 | 9,540 | 10 | +0.10% | 336,716 | 32.12억 |
| 2026-06-04 | 9,380 | 9,670 | 9,300 | 9,530 | 150 | +1.60% | 177,054 | 16.87억 |
| 2026-06-02 | 9,400 | 9,760 | 9,050 | 9,380 | -90 | -0.95% | 295,089 | 27.68억 |
| 2026-06-01 | 9,400 | 9,730 | 9,310 | 9,470 | -50 | -0.53% | 350,023 | 33.15억 |
| 2026-05-29 | 9,850 | 9,900 | 9,510 | 9,520 | -220 | -2.26% | 351,679 | 33.48억 |
| 2026-05-28 | 10,090 | 10,090 | 9,460 | 9,740 | -300 | -2.99% | 269,991 | 26.3억 |
| 2026-05-27 | 10,620 | 10,780 | 10,000 | 10,040 | -420 | -4.02% | 248,774 | 24.98억 |
| 2026-05-26 | 10,940 | 11,060 | 10,340 | 10,460 | -270 | -2.52% | 210,577 | 22.03억 |
| 2026-05-22 | 10,700 | 10,870 | 10,580 | 10,730 | 250 | +2.39% | 147,816 | 15.86억 |
| 2026-05-21 | 10,210 | 10,620 | 10,210 | 10,480 | 520 | +5.22% | 243,077 | 25.47억 |
| 2026-05-20 | 10,200 | 10,200 | 9,810 | 9,960 | -280 | -2.73% | 195,559 | 19.48억 |
| 2026-05-19 | 10,550 | 10,550 | 10,000 | 10,240 | -340 | -3.21% | 263,971 | 27.03억 |
| 2026-05-18 | 10,790 | 10,820 | 10,300 | 10,580 | -370 | -3.38% | 244,457 | 25.86억 |
| 2026-05-15 | 11,720 | 12,010 | 10,800 | 10,950 | -410 | -3.61% | 466,035 | 51.03억 |
| 2026-05-14 | 11,300 | 11,560 | 11,180 | 11,360 | 200 | +1.79% | 189,664 | 21.55억 |
| 2026-05-13 | 11,230 | 11,340 | 11,020 | 11,160 | -220 | -1.93% | 285,634 | 31.88억 |
| 2026-05-12 | 12,230 | 12,480 | 11,150 | 11,380 | -750 | -6.18% | 502,590 | 57.19억 |
| 2026-05-11 | 12,520 | 12,650 | 12,000 | 12,130 | -90 | -0.74% | 447,334 | 54.26억 |
| 2026-05-08 | 11,900 | 12,490 | 11,810 | 12,220 | 20 | +0.16% | 689,029 | 84.2억 |
| 2026-05-07 | 12,860 | 12,860 | 12,020 | 12,200 | -740 | -5.72% | 822,223 | 100억 |
| 2026-05-06 | 13,200 | 13,200 | 12,480 | 12,940 | 1,290 | +11.07% | 2,288,161 | 296억 |
| 2026-05-04 | 11,500 | 11,970 | 11,310 | 11,650 | 680 | +6.20% | 1,099,303 | 128억 |
| 2026-04-30 | 11,340 | 11,340 | 10,940 | 10,970 | -360 | -3.18% | 254,335 | 27.9억 |
| 2026-04-29 | 11,570 | 11,570 | 11,220 | 11,330 | -250 | -2.16% | 216,093 | 24.48억 |
| 2026-04-28 | 11,490 | 11,730 | 11,340 | 11,580 | 100 | +0.87% | 350,475 | 40.59억 |
| 2026-04-27 | 11,330 | 11,780 | 11,010 | 11,480 | 240 | +2.14% | 469,367 | 53.88억 |
| 2026-04-24 | 11,200 | 11,290 | 11,120 | 11,240 | 40 | +0.36% | 166,373 | 18.7억 |
| 2026-04-23 | 11,290 | 11,370 | 10,910 | 11,200 | 40 | +0.36% | 193,875 | 21.71억 |
| 2026-04-22 | 11,190 | 11,190 | 10,830 | 11,160 | -40 | -0.36% | 158,099 | 17.64억 |
| 2026-04-21 | 11,190 | 11,250 | 11,120 | 11,200 | 50 | +0.45% | 161,478 | 18.09억 |
| 2026-04-20 | 11,030 | 11,240 | 10,920 | 11,150 | 100 | +0.90% | 163,955 | 18.28억 |
| 2026-04-17 | 11,180 | 11,260 | 10,990 | 11,050 | -150 | -1.34% | 188,678 | 20.85억 |
| 2026-04-16 | 11,260 | 11,260 | 11,090 | 11,200 | 60 | +0.54% | 186,281 | 20.86억 |
| 2026-04-15 | 11,230 | 11,230 | 10,990 | 11,140 | 300 | +2.77% | 194,840 | 21.71억 |
| 2026-04-14 | 10,750 | 10,990 | 10,700 | 10,840 | 410 | +3.93% | 222,032 | 24.07억 |
| 2026-04-13 | 10,480 | 10,670 | 10,430 | 10,430 | -320 | -2.98% | 103,837 | 10.83억 |
| 2026-04-10 | 10,740 | 10,800 | 10,610 | 10,750 | 250 | +2.38% | 138,578 | 14.9억 |
| 2026-04-09 | 10,680 | 10,730 | 10,410 | 10,500 | -330 | -3.05% | 162,752 | 17.09억 |
| 2026-04-08 | 10,460 | 10,880 | 10,430 | 10,830 | 760 | +7.55% | 434,761 | 47.08억 |
| 2026-04-07 | 10,180 | 10,270 | 9,940 | 10,070 | 10 | +0.10% | 176,887 | 17.81억 |
| 2026-04-06 | 10,030 | 10,170 | 9,700 | 10,060 | 30 | +0.30% | 193,830 | 19.5억 |
| 2026-04-03 | 10,030 | 10,130 | 9,950 | 10,030 | 200 | +2.03% | 168,219 | 16.87억 |
| 2026-04-02 | 10,500 | 10,680 | 9,740 | 9,830 | -930 | -8.64% | 987,245 | 97.05억 |
| 2026-04-01 | 10,350 | 10,830 | 10,220 | 10,760 | 840 | +8.47% | 202,370 | 21.78억 |
| 2026-03-31 | 10,200 | 10,350 | 9,900 | 9,920 | -450 | -4.34% | 284,811 | 28.25억 |
| 2026-03-30 | 10,290 | 10,415 | 10,100 | 10,370 | -530 | -4.86% | 166,168 | 17.23억 |
| 2026-03-27 | 10,700 | 11,020 | 10,550 | 10,900 | — | — | 131,324 | 14.31억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)