현대제철

004020KOSPI

36,000원+1,900 (+5.57%)전일 종가 2026-09-18

52주 위치

23,65050,40046%신고가 대비 -28.57%

시가총액: 4.8조4조 8,040억
PBR: 0.24
EPS(TTM): -138원
BPS: 149,074원
배당수익률: 1.39%
자사주비율: 1.42%
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 종가36,000원

시가총액4조 8,040억

52주 최고50,400원

52주 최저23,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+25.7%	+7.9%	-3.4%	+15.9%	-3.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	35,000	36,050	34,750	36,000	1,900	+5.57%	981,142	353억
2026-09-17	35,200	35,400	33,950	34,100	-500	-1.45%	820,881	280억
2026-09-16	35,100	35,800	34,350	34,600	-550	-1.56%	770,298	267억
2026-09-15	32,750	37,200	32,750	35,150	2,150	+6.52%	1,740,710	612억
2026-09-14	32,750	33,750	32,350	33,000	-600	-1.79%	642,241	212억
2026-09-11	32,800	34,100	32,500	33,600	-250	-0.74%	499,660	168억
2026-09-10	32,750	34,150	32,500	33,850	200	+0.59%	771,345	261억
2026-09-09	33,000	33,850	32,750	33,650	800	+2.44%	540,211	182억
2026-09-08	32,750	33,700	32,500	32,850	450	+1.39%	843,558	277억
2026-09-07	32,500	32,800	31,500	32,400	900	+2.86%	728,087	236억
2026-09-04	31,550	32,250	31,100	31,500	-150	-0.47%	502,816	158억
2026-09-03	30,550	32,550	29,600	31,650	1,750	+5.85%	954,930	302억
2026-09-02	29,950	30,300	29,550	29,900	-900	-2.92%	378,063	113억
2026-09-01	30,100	31,950	30,100	30,800	400	+1.32%	409,971	126억
2026-08-31	30,400	30,750	29,700	30,400	-600	-1.94%	337,019	102억
2026-08-28	31,250	31,700	30,400	31,000	-450	-1.43%	722,667	224억
2026-08-27	30,050	33,250	29,800	31,450	1,750	+5.89%	1,536,408	483억
2026-08-26	30,500	31,350	29,350	29,700	-400	-1.33%	473,081	141억
2026-08-25	27,750	30,300	27,250	30,100	2,100	+7.50%	1,101,914	332억
2026-08-24	27,150	28,050	27,000	28,000	1,000	+3.70%	426,553	119억
2026-08-21	27,700	27,850	26,800	27,000	-1,050	-3.74%	423,606	114억
2026-08-20	28,400	29,250	27,950	28,050	0	0.00%	451,443	127억
2026-08-19	27,650	28,400	27,100	28,050	-600	-2.09%	252,062	70.7억
2026-08-18	29,650	29,750	28,150	28,650	-1,250	-4.18%	567,492	163억
2026-08-14	28,900	30,100	28,600	29,900	1,100	+3.82%	674,289	202억
2026-08-13	29,050	30,100	28,500	28,800	100	+0.35%	907,566	261억
2026-08-12	28,700	28,850	28,100	28,700	0	0.00%	447,344	128억
2026-08-11	29,100	29,100	28,450	28,700	-200	-0.69%	397,271	114억
2026-08-10	28,750	29,050	27,900	28,900	600	+2.12%	441,057	127억
2026-08-07	28,100	28,600	27,250	28,300	150	+0.53%	409,966	116억
2026-08-06	27,550	28,150	27,000	28,150	500	+1.81%	427,858	120억
2026-08-05	27,200	28,000	26,900	27,650	1,200	+4.54%	627,398	173억
2026-08-04	24,900	26,500	24,650	26,450	1,650	+6.65%	635,823	168억
2026-08-03	25,750	26,350	24,350	24,800	-1,550	-5.88%	732,726	182억
2026-07-31	25,800	26,450	25,200	26,350	1,200	+4.77%	560,890	148억
2026-07-30	23,950	25,950	23,950	25,150	650	+2.65%	784,047	197억
2026-07-29	25,850	26,300	23,650	24,500	-1,300	-5.04%	717,843	176억
2026-07-28	27,100	27,250	25,500	25,800	-1,950	-7.03%	446,530	115억
2026-07-27	28,450	28,450	27,200	27,750	0	0.00%	331,743	92.06억
2026-07-24	27,750	28,300	27,300	27,750	-400	-1.42%	358,595	99.51억
2026-07-23	25,800	28,300	25,800	28,150	2,350	+9.11%	729,201	205억
2026-07-22	25,900	26,850	25,650	25,800	500	+1.98%	579,659	150억
2026-07-21	25,000	25,450	24,450	25,300	50	+0.20%	416,728	105억
2026-07-20	26,250	26,350	25,100	25,250	-1,300	-4.90%	466,462	118억
2026-07-16	26,400	26,800	25,850	26,550	-50	-0.19%	423,668	112억
2026-07-15	26,950	27,550	26,350	26,600	350	+1.33%	468,847	125억
2026-07-14	27,050	27,600	25,800	26,250	-550	-2.05%	519,850	136억
2026-07-13	26,900	28,500	26,600	26,800	-100	-0.37%	734,729	197억
2026-07-10	26,200	27,750	26,200	26,900	900	+3.46%	627,795	169억
2026-07-09	26,800	27,100	25,500	26,000	-900	-3.35%	846,382	220억
2026-07-08	27,000	27,900	26,250	26,900	-850	-3.06%	647,192	174억
2026-07-07	28,050	28,050	26,950	27,750	-650	-2.29%	380,943	106억
2026-07-06	28,250	29,200	27,650	28,400	150	+0.53%	434,705	123억
2026-07-03	28,050	28,400	26,900	28,250	200	+0.71%	491,762	139억
2026-07-02	28,300	29,000	27,100	28,050	-300	-1.06%	568,217	159억
2026-07-01	28,800	28,850	27,850	28,350	250	+0.89%	385,267	109억
2026-06-30	29,150	29,150	27,700	28,100	-1,000	-3.44%	510,113	143억
2026-06-29	26,300	29,350	25,600	29,100	2,650	+10.02%	843,471	245억
2026-06-26	27,900	28,000	25,750	26,450	-1,700	-6.04%	1,063,530	281억
2026-06-25	29,600	29,700	28,050	28,150	-900	-3.10%	504,003	142억
2026-06-24	28,700	29,500	28,150	29,050	150	+0.52%	557,136	162억
2026-06-23	31,100	31,250	28,800	28,900	-2,150	-6.92%	800,135	231억
2026-06-22	32,600	32,650	30,900	31,050	-1,700	-5.19%	694,611	216억
2026-06-19	33,600	33,650	31,550	32,750	-600	-1.80%	849,740	278억
2026-06-18	34,800	34,800	33,350	33,350	-1,550	-4.44%	528,362	176억
2026-06-17	36,300	36,350	34,750	34,900	-950	-2.65%	578,487	202억
2026-06-16	36,750	36,750	35,500	35,850	-800	-2.18%	728,647	261억
2026-06-15	36,250	37,100	35,550	36,650	1,700	+4.86%	870,493	319억
2026-06-12	33,800	36,100	33,300	34,950	2,800	+8.71%	1,561,831	546억
2026-06-11	32,300	32,500	31,000	32,150	-1,100	-3.31%	1,501,955	483억
2026-06-10	33,450	35,000	32,000	33,250	-200	-0.60%	101	336만
2026-06-09	33,600	34,350	32,500	33,450	150	+0.45%	741,423	248억
2026-06-08	33,250	34,050	32,700	33,300	-2,600	-7.24%	798,849	266억
2026-06-05	38,500	38,600	35,150	35,900	-2,150	-5.65%	673,798	242억
2026-06-04	37,550	38,800	36,900	38,050	200	+0.53%	714,199	272억
2026-06-02	38,150	38,350	36,600	37,850	-1,250	-3.20%	986,559	373억
2026-06-01	39,250	40,150	38,000	39,100	-1,050	-2.62%	1,099,461	430억
2026-05-29	39,950	40,600	38,650	40,150	650	+1.65%	926,405	372억
2026-05-28	41,800	42,550	38,000	39,500	-1,900	-4.59%	1,151,877	455억
2026-05-27	41,850	42,000	39,700	41,400	-700	-1.66%	1,211,081	501억
2026-05-26	42,200	44,000	41,000	42,100	550	+1.32%	1,181,974	498억
2026-05-22	40,000	41,650	39,700	41,550	2,350	+5.99%	1,009,652	420억
2026-05-21	37,750	40,050	37,200	39,200	2,800	+7.69%	1,114,485	437억
2026-05-20	38,200	38,600	35,500	36,400	-2,200	-5.70%	1,694,299	617억
2026-05-19	42,800	43,300	38,300	38,600	-4,850	-11.16%	2,167,962	837억
2026-05-18	46,200	46,750	41,550	43,450	-2,700	-5.85%	1,602,728	696억
2026-05-15	46,050	50,200	44,750	46,150	200	+0.44%	3,739,416	1,726억
2026-05-14	43,950	46,400	43,250	45,950	2,500	+5.75%	2,256,967	1,037억
2026-05-13	42,400	45,100	40,750	43,450	1,050	+2.48%	1,387,961	603억
2026-05-12	44,200	46,050	41,200	42,400	-1,250	-2.86%	2,129,338	903억
2026-05-11	43,150	44,800	42,500	43,650	750	+1.75%	1,254,751	548억
2026-05-08	42,300	43,500	41,550	42,900	250	+0.59%	1,037,001	445억
2026-05-07	42,650	43,950	42,050	42,650	750	+1.79%	944,536	403억
2026-05-06	43,550	43,650	41,900	41,900	-1,150	-2.67%	1,166,095	489억
2026-05-04	43,200	43,550	41,550	43,050	500	+1.18%	1,396,791	601억
2026-04-30	45,000	45,000	42,400	42,550	-3,200	-6.99%	1,595,104	679억
2026-04-29	46,250	47,800	45,400	45,750	1,650	+3.74%	2,503,561	1,145억
2026-04-28	44,250	46,550	44,100	44,100	550	+1.26%	2,193,438	967억
2026-04-27	43,500	44,150	41,400	43,550	1,050	+2.47%	1,592,988	694억
2026-04-24	42,350	42,900	38,650	42,500	1,250	+3.03%	2,689,781	1,143억
2026-04-23	40,550	41,400	39,400	41,250	1,150	+2.87%	1,157,997	478억
2026-04-22	40,400	40,650	39,550	40,100	-250	-0.62%	580,554	233억
2026-04-21	39,300	40,700	39,300	40,350	1,850	+4.81%	1,371,367	553억
2026-04-20	38,950	38,950	38,200	38,500	-600	-1.53%	478,137	184억
2026-04-17	39,900	39,950	38,850	39,100	-650	-1.64%	638,534	250억
2026-04-16	40,350	40,650	39,300	39,750	-250	-0.63%	704,171	280억
2026-04-15	40,500	41,350	39,350	40,000	450	+1.14%	788,733	315억
2026-04-14	39,600	40,400	38,900	39,550	1,050	+2.73%	998,266	395억
2026-04-13	39,050	39,450	38,150	38,500	-1,900	-4.70%	752,861	290억
2026-04-10	40,450	40,800	39,250	40,400	1,200	+3.06%	1,032,719	417억
2026-04-09	38,650	40,300	37,700	39,200	1,350	+3.57%	1,731,024	679억
2026-04-08	36,000	38,400	35,700	37,850	3,400	+9.87%	1,481,441	561억
2026-04-07	34,300	35,450	34,100	34,450	300	+0.88%	646,207	223억
2026-04-06	34,450	34,600	33,600	34,150	-100	-0.29%	692,769	237억
2026-04-03	34,900	36,300	34,000	34,250	800	+2.39%	1,116,387	382억
2026-04-02	35,750	36,000	33,050	33,450	-2,100	-5.91%	1,168,959	391억
2026-04-01	35,000	35,900	34,250	35,550	1,900	+5.65%	640,815	228억
2026-03-31	33,850	34,900	33,200	33,650	-550	-1.61%	679,177	229억
2026-03-30	33,450	34,550	33,150	34,200	-800	-2.29%	459,977	157억
2026-03-27	34,050	35,150	33,500	35,000	—	—	435,824	153억

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