현대비앤지스틸

004560KOSPI· 1차 금속 제조업

12,750원-50 (-0.39%)전일 종가 2026-09-18

52주 위치

9,25025,50022%신고가 대비 -50.00%

시가총액: 1,923억
PER: 10.01
PBR: 0.36
EPS(TTM): 1,274원
BPS: 35,087원
배당수익률: 1.96%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가12,750원

시가총액1,923억

52주 최고25,500원

52주 최저9,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.3%	-1.4%	-26.3%	+16.5%	+8.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,810	13,100	12,650	12,750	-50	-0.39%	66,114	8.43억
2026-09-17	12,500	12,900	12,480	12,800	300	+2.40%	81,021	10.37억
2026-09-16	12,330	12,710	12,210	12,500	50	+0.40%	49,617	6.2억
2026-09-15	12,690	13,070	12,210	12,450	-200	-1.58%	157,383	19.59억
2026-09-14	12,000	12,860	11,730	12,650	670	+5.59%	116,842	14.78억
2026-09-11	11,900	12,070	11,720	11,980	-20	-0.17%	12,125	1.45억
2026-09-10	11,850	12,030	11,620	12,000	180	+1.52%	15,180	1.82억
2026-09-09	11,620	11,920	11,590	11,820	100	+0.85%	23,370	2.76억
2026-09-08	11,810	11,970	11,670	11,720	30	+0.26%	21,081	2.47억
2026-09-07	11,830	11,950	11,300	11,690	40	+0.34%	31,623	3.7억
2026-09-04	11,700	11,850	11,530	11,650	60	+0.52%	16,998	1.98억
2026-09-03	11,510	12,050	11,330	11,590	110	+0.96%	39,163	4.54억
2026-09-02	11,610	11,610	11,370	11,480	-140	-1.20%	15,009	1.72억
2026-09-01	11,680	11,790	11,530	11,620	-70	-0.60%	19,547	2.27억
2026-08-31	11,750	11,750	11,280	11,690	-90	-0.76%	26,231	3.07억
2026-08-28	11,800	11,880	11,630	11,780	-10	-0.08%	19,673	2.32억
2026-08-27	11,900	12,150	11,660	11,790	20	+0.17%	25,145	2.96억
2026-08-26	11,710	11,810	11,460	11,770	70	+0.60%	17,088	2.01억
2026-08-25	11,650	11,800	11,200	11,700	310	+2.72%	21,784	2.55억
2026-08-24	11,330	11,590	11,280	11,390	110	+0.98%	13,772	1.57억
2026-08-21	11,710	11,710	11,100	11,280	-430	-3.67%	35,354	3.99억
2026-08-20	11,750	11,970	11,520	11,710	-30	-0.26%	30,993	3.63억
2026-08-19	11,800	11,920	11,510	11,740	-250	-2.09%	26,086	3.06억
2026-08-18	12,390	12,390	11,830	11,990	-400	-3.23%	34,467	4.13억
2026-08-14	12,150	12,510	12,100	12,390	240	+1.98%	43,498	5.39억
2026-08-13	12,410	12,500	12,120	12,150	-250	-2.02%	31,529	3.83억
2026-08-12	12,600	12,600	12,320	12,400	-70	-0.56%	24,449	3.03억
2026-08-11	12,320	12,580	12,220	12,470	90	+0.73%	36,588	4.56억
2026-08-10	12,050	12,420	11,930	12,380	380	+3.17%	56,058	6.94억
2026-08-07	11,820	12,000	11,530	12,000	200	+1.69%	56,557	6.79억
2026-08-06	11,610	11,940	11,370	11,800	190	+1.64%	54,907	6.48억
2026-08-05	11,500	11,810	11,420	11,610	290	+2.56%	88,994	10.33억
2026-08-04	11,000	11,430	11,000	11,320	380	+3.47%	76,864	8.7억
2026-08-03	10,990	11,350	10,790	10,940	0	0.00%	35,177	3.85억
2026-07-31	10,450	11,080	10,450	10,940	710	+6.94%	63,054	6.9억
2026-07-30	9,250	10,640	9,250	10,230	320	+3.23%	83,559	8.55억
2026-07-29	10,610	10,750	9,730	9,910	-720	-6.77%	167,864	16.64억
2026-07-28	11,060	11,060	10,500	10,630	-600	-5.34%	60,119	6.39억
2026-07-27	11,420	11,660	11,150	11,230	-130	-1.14%	22,514	2.53억
2026-07-24	11,430	11,690	11,200	11,360	-140	-1.22%	35,862	4.07억
2026-07-23	10,850	11,560	10,200	11,500	800	+7.48%	55,456	6.38억
2026-07-22	10,780	11,100	10,700	10,700	-10	-0.09%	41,250	4.41억
2026-07-21	10,600	10,900	10,430	10,710	70	+0.66%	35,506	3.8억
2026-07-20	11,180	11,180	10,570	10,640	-540	-4.83%	51,103	5.44억
2026-07-16	11,250	11,290	10,960	11,180	-90	-0.80%	30,225	3.38억
2026-07-15	10,940	11,290	10,940	11,270	350	+3.21%	22,490	2.53억
2026-07-14	10,830	11,040	10,620	10,920	90	+0.83%	96,842	10.58억
2026-07-13	11,400	11,580	10,800	10,830	-460	-4.07%	65,031	7.04억
2026-07-10	10,700	11,600	10,700	11,290	610	+5.71%	44,976	5.08억
2026-07-09	10,730	11,130	10,580	10,680	-240	-2.20%	64,960	6.94억
2026-07-08	11,180	11,550	10,860	10,920	-350	-3.11%	91,211	9.96억
2026-07-07	11,470	11,700	11,060	11,270	-280	-2.42%	44,433	5.01억
2026-07-06	11,700	11,860	11,260	11,550	0	0.00%	32,623	3.77억
2026-07-03	11,200	11,690	10,890	11,550	340	+3.03%	39,055	4.51억
2026-07-02	11,470	11,800	11,120	11,210	-480	-4.11%	46,623	5.23억
2026-07-01	11,480	12,060	11,400	11,690	220	+1.92%	60,080	7.02억
2026-06-30	11,960	12,030	11,460	11,470	-400	-3.37%	24,530	2.81억
2026-06-29	11,010	12,010	11,000	11,870	920	+8.40%	71,745	8.52억
2026-06-26	11,330	11,400	10,600	10,950	-480	-4.20%	95,662	10.47억
2026-06-25	11,520	11,800	11,270	11,430	-70	-0.61%	57,578	6.58억
2026-06-24	11,210	11,840	11,200	11,500	280	+2.50%	80,877	9.3억
2026-06-23	12,140	12,260	11,220	11,220	-920	-7.58%	163,581	18.35억
2026-06-22	12,510	12,700	12,040	12,140	-410	-3.27%	86,132	10.46억
2026-06-19	12,930	13,050	12,310	12,550	-380	-2.94%	94,676	11.88억
2026-06-18	13,480	13,730	12,830	12,930	-580	-4.29%	88,331	11.42억
2026-06-17	13,910	14,350	13,450	13,510	-290	-2.10%	81,476	11.01억
2026-06-16	13,920	14,150	13,630	13,800	-50	-0.36%	44,472	6.14억
2026-06-15	14,150	14,600	13,850	13,850	-180	-1.28%	59,714	8.27억
2026-06-12	12,750	15,050	12,750	14,030	1,520	+12.15%	287,848	40.39억
2026-06-11	12,310	12,560	12,110	12,510	10	+0.08%	78,824	9.86억
2026-06-10	12,420	12,860	12,240	12,500	-90	-0.71%	2	3만
2026-06-09	12,230	12,930	12,230	12,590	490	+4.05%	82,268	10.36억
2026-06-08	12,600	12,630	12,100	12,100	-1,120	-8.47%	291,145	35.23억
2026-06-05	13,650	13,790	13,000	13,220	-570	-4.13%	84,919	11.23억
2026-06-04	13,620	14,290	13,620	13,790	-240	-1.71%	66,091	9.11억
2026-06-02	14,290	14,290	13,850	14,030	-270	-1.89%	98,890	13.87억
2026-06-01	14,980	14,980	14,080	14,300	-400	-2.72%	100,023	14.3억
2026-05-29	15,080	15,220	13,870	14,700	-380	-2.52%	104,111	15.3억
2026-05-28	15,660	16,110	14,600	15,080	-520	-3.33%	163,157	24.6억
2026-05-27	16,360	16,740	15,560	15,600	-900	-5.45%	170,385	26.58억
2026-05-26	16,840	17,150	16,200	16,500	-330	-1.96%	95,386	15.74억
2026-05-22	17,110	17,740	16,730	16,830	-170	-1.00%	110,602	18.61억
2026-05-21	15,220	17,630	15,220	17,000	1,940	+12.88%	320,454	54.48억
2026-05-20	15,640	15,830	14,760	15,060	-690	-4.38%	198,063	29.83억
2026-05-19	16,300	16,490	15,580	15,750	-530	-3.26%	99,687	15.7억
2026-05-18	16,150	16,830	15,410	16,280	-310	-1.87%	138,833	22.6억
2026-05-15	17,100	18,060	16,120	16,590	-410	-2.41%	313,541	52.02억
2026-05-14	17,340	17,810	16,750	17,000	-330	-1.90%	232,722	39.56억
2026-05-13	16,190	18,380	15,950	17,330	1,140	+7.04%	544,667	94.39억
2026-05-12	16,750	18,200	15,750	16,190	-500	-3.00%	367,049	59.43억
2026-05-11	17,510	17,510	16,690	16,690	-800	-4.57%	162,008	27.04억
2026-05-08	16,880	18,080	16,510	17,490	390	+2.28%	303,260	53.04억
2026-05-07	17,340	18,370	16,800	17,100	-170	-0.98%	315,209	53.9억
2026-05-06	17,710	17,970	17,000	17,270	-230	-1.31%	203,135	35.08억
2026-05-04	17,330	18,000	17,330	17,500	300	+1.74%	144,495	25.29억
2026-04-30	18,280	18,500	17,180	17,200	-1,060	-5.81%	255,852	44.01억
2026-04-29	18,540	18,710	17,510	18,260	-270	-1.46%	264,139	48.23억
2026-04-28	17,970	19,430	17,810	18,530	780	+4.39%	905,920	168억
2026-04-27	17,460	18,170	16,590	17,750	1,210	+7.32%	746,791	133억
2026-04-24	16,050	16,670	15,800	16,540	490	+3.05%	219,046	36.23억
2026-04-23	16,100	16,200	15,550	16,050	120	+0.75%	146,834	23.57억
2026-04-22	15,880	16,150	15,520	15,930	70	+0.44%	136,950	21.82억
2026-04-21	15,630	16,080	15,600	15,860	350	+2.26%	168,012	26.65억
2026-04-20	15,650	15,710	15,370	15,510	-210	-1.34%	107,089	16.61억
2026-04-17	15,900	15,940	15,480	15,720	-110	-0.69%	84,267	13.25억
2026-04-16	15,640	16,000	15,550	15,830	280	+1.80%	147,151	23.29억
2026-04-15	15,890	15,910	15,200	15,550	-20	-0.13%	134,882	20.97억
2026-04-14	15,560	15,880	15,300	15,570	370	+2.43%	110,473	17.2억
2026-04-13	15,120	15,320	14,960	15,200	-130	-0.85%	49,666	7.55억
2026-04-10	15,570	15,600	15,150	15,330	100	+0.66%	119,383	18.3억
2026-04-09	15,760	15,840	14,950	15,230	-530	-3.36%	212,087	32.3억
2026-04-08	15,260	15,890	15,260	15,760	860	+5.77%	86,847	13.69억
2026-04-07	15,130	15,300	14,720	14,900	-110	-0.73%	66,154	9.86억
2026-04-06	15,290	15,460	14,870	15,010	-280	-1.83%	77,897	11.69억
2026-04-03	15,530	16,040	15,200	15,290	400	+2.69%	74,013	11.32억
2026-04-02	16,050	16,070	14,790	14,890	-940	-5.94%	110,264	16.42억
2026-04-01	15,300	16,000	15,020	15,830	1,110	+7.54%	84,491	13.37억
2026-03-31	14,760	15,390	14,720	14,720	-390	-2.58%	89,483	13.17억
2026-03-30	15,200	15,270	14,850	15,110	-710	-4.49%	91,562	13.84억
2026-03-27	15,690	15,840	15,200	15,820	—	—	108,329	17.14억

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