현대차

005380KOSPI

365,000원+2,000 (+0.55%)전일 종가 2026-09-18

52주 위치

213,000783,00027%신고가 대비 -53.38%

시가총액: 74.7조74조 7,366억
PER: 11.77
PBR: 0.61
EPS(TTM): 31,010원
BPS: 597,428원
배당수익률: 2.74%
자사주비율: 1.14%
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 종가365,000원

시가총액74조 7,366억

52주 최고783,000원

52주 최저213,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-16.1%	-39.3%	-33.0%	+23.1%	+68.6%	+91.1%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	369,000	372,000	365,000	365,000	2,000	+0.55%	527,407	1,925억
2026-09-17	364,500	365,000	358,000	363,000	1,000	+0.28%	374,225	1,358억
2026-09-16	365,000	367,000	359,000	362,000	-5,000	-1.36%	482,107	1,745억
2026-09-15	366,500	374,500	366,000	367,000	-4,500	-1.21%	287,552	1,055억
2026-09-14	375,000	375,000	365,500	371,500	-11,000	-2.88%	511,452	1,900억
2026-09-11	381,000	384,000	378,000	382,500	-6,500	-1.67%	524,899	2,008억
2026-09-10	384,500	392,000	381,500	389,000	1,000	+0.26%	600,281	2,335억
2026-09-09	385,000	390,000	383,000	388,000	3,000	+0.78%	334,083	1,296억
2026-09-08	393,500	394,000	384,000	385,000	-8,000	-2.04%	482,373	1,857억
2026-09-07	389,500	395,000	386,500	393,000	9,500	+2.48%	431,118	1,694억
2026-09-04	389,000	393,500	381,000	383,500	0	0.00%	358,567	1,375억
2026-09-03	381,500	387,000	374,500	383,500	5,500	+1.46%	465,891	1,787억
2026-09-02	389,000	391,000	376,000	378,000	-22,500	-5.62%	818,127	3,093억
2026-09-01	404,000	408,000	396,500	400,500	-3,000	-0.74%	383,747	1,537억
2026-08-31	391,500	405,500	387,000	403,500	4,000	+1.00%	626,542	2,528억
2026-08-28	399,000	404,750	397,500	399,500	1,500	+0.38%	438,365	1,751억
2026-08-27	411,000	414,000	395,000	398,000	-10,000	-2.45%	1,150,372	4,578억
2026-08-26	427,000	434,000	406,500	408,000	-13,000	-3.09%	949,402	3,874억
2026-08-25	422,000	427,250	406,000	421,000	7,000	+1.69%	570,222	2,401억
2026-08-24	416,000	420,000	408,000	414,000	-1,000	-0.24%	349,740	1,448억
2026-08-21	406,500	420,500	405,000	415,000	-2,500	-0.60%	373,056	1,548억
2026-08-20	417,000	425,000	408,000	417,500	3,500	+0.85%	421,243	1,759억
2026-08-19	416,000	422,500	406,500	414,000	-21,000	-4.83%	552,901	2,289억
2026-08-18	459,500	459,500	427,000	435,000	-18,000	-3.97%	864,881	3,762억
2026-08-14	424,000	456,000	421,500	453,000	34,500	+8.24%	1,203,960	5,454억
2026-08-13	419,500	431,500	415,000	418,500	9,000	+2.20%	590,756	2,472억
2026-08-12	403,000	413,000	400,500	409,500	6,500	+1.61%	411,565	1,685억
2026-08-11	406,000	411,000	400,500	403,000	-5,000	-1.23%	327,064	1,318억
2026-08-10	396,000	410,500	392,500	408,000	12,500	+3.16%	458,584	1,871억
2026-08-07	401,000	406,000	387,000	395,500	-4,500	-1.13%	415,672	1,644억
2026-08-06	401,000	415,000	390,000	400,000	-4,500	-1.11%	527,513	2,110억
2026-08-05	401,500	411,000	400,500	404,500	12,000	+3.06%	545,657	2,207억
2026-08-04	395,500	396,500	376,000	392,500	-500	-0.13%	680,354	2,670억
2026-08-03	383,000	401,500	376,000	393,000	5,000	+1.29%	826,843	3,249억
2026-07-31	370,000	391,500	366,000	388,000	37,000	+10.54%	1,085,656	4,212억
2026-07-30	346,000	369,000	343,500	351,000	-2,500	-0.71%	961,582	3,375억
2026-07-29	369,500	382,000	338,500	353,500	-10,500	-2.88%	1,566,493	5,538억
2026-07-28	386,500	390,500	359,000	364,000	-39,000	-9.68%	898,415	3,270억
2026-07-27	410,000	411,000	393,500	403,000	2,000	+0.50%	563,634	2,271억
2026-07-24	418,500	418,500	390,000	401,000	-31,000	-7.18%	896,066	3,593억
2026-07-23	419,500	433,000	416,500	432,000	14,000	+3.35%	717,603	3,100억
2026-07-22	413,500	433,000	411,500	418,000	19,000	+4.76%	877,549	3,668억
2026-07-21	393,000	404,000	381,000	399,000	0	0.00%	1,118,030	4,461억
2026-07-20	408,000	410,000	394,500	399,000	-26,000	-6.12%	904,770	3,610억
2026-07-16	423,000	431,000	412,000	425,000	-9,000	-2.07%	791,287	3,363억
2026-07-15	433,000	439,500	424,000	434,000	9,500	+2.24%	941,250	4,085억
2026-07-14	433,500	434,000	403,250	424,500	-19,500	-4.39%	1,300,166	5,519억
2026-07-13	456,500	482,000	440,500	444,000	-13,500	-2.95%	874,265	3,882억
2026-07-10	448,000	468,000	447,500	457,500	12,000	+2.69%	654,103	2,993억
2026-07-09	460,000	463,500	433,500	445,500	-17,000	-3.68%	1,131,600	5,041억
2026-07-08	469,000	484,500	453,500	462,500	-17,000	-3.55%	917,535	4,244억
2026-07-07	494,000	495,500	460,500	479,500	-22,500	-4.48%	949,321	4,552억
2026-07-06	492,500	513,000	485,000	502,000	10,000	+2.03%	793,947	3,986억
2026-07-03	477,000	493,500	458,000	492,000	10,000	+2.07%	968,532	4,765억
2026-07-02	474,000	501,000	457,000	482,000	-5,500	-1.13%	1,252,976	6,039억
2026-07-01	502,000	514,000	474,500	487,500	-7,500	-1.52%	848,321	4,136억
2026-06-30	505,000	506,000	485,250	495,000	-2,000	-0.40%	786,003	3,891억
2026-06-29	480,000	504,000	463,000	497,000	16,500	+3.43%	1,190,842	5,918억
2026-06-26	496,500	502,000	460,500	480,500	-22,500	-4.47%	1,567,612	7,532억
2026-06-25	520,000	524,000	501,000	503,000	-6,000	-1.18%	1,084,499	5,455억
2026-06-24	513,000	522,000	493,500	509,000	-2,000	-0.39%	1,238,769	6,305억
2026-06-23	582,000	583,000	508,000	511,000	-70,000	-12.05%	1,868,817	9,550억
2026-06-22	599,000	600,000	581,000	581,000	-32,000	-5.22%	962,320	5,591억
2026-06-19	606,000	631,000	590,000	613,000	12,000	+2.00%	1,831,967	1조 1,230억
2026-06-18	619,000	620,000	600,000	601,000	-17,000	-2.75%	928,129	5,578억
2026-06-17	633,000	633,000	613,000	618,000	-22,000	-3.44%	891,522	5,510억
2026-06-16	648,000	654,000	627,000	640,000	-7,000	-1.08%	1,286,352	8,233억
2026-06-15	638,000	659,000	633,000	647,000	40,000	+6.59%	1,099,804	7,116억
2026-06-12	635,000	644,000	604,000	607,000	10,000	+1.68%	1,501,032	9,111억
2026-06-11	570,000	598,000	561,000	597,000	-5,000	-0.83%	1,412,678	8,434억
2026-06-10	637,000	653,000	583,000	602,000	-37,000	-5.79%	4,959	29.85억
2026-06-09	660,000	667,000	620,000	639,000	0	0.00%	1,610,713	1조 292억
2026-06-08	621,000	664,000	620,000	639,000	-61,000	-8.71%	1,331,906	8,511억
2026-06-05	691,000	715,000	650,000	700,000	0	0.00%	1,525,982	1조 682억
2026-06-04	708,000	727,000	692,000	700,000	-29,000	-3.98%	1,062,671	7,439억
2026-06-02	770,000	772,000	697,000	729,000	-21,000	-2.80%	2,316,547	1조 6,888억
2026-06-01	736,000	783,000	727,000	750,000	27,000	+3.73%	2,720,257	2조 402억
2026-05-29	704,000	739,000	701,000	723,000	46,000	+6.79%	3,095,790	2조 2,383억
2026-05-28	709,000	714,000	651,000	677,000	-4,000	-0.59%	2,192,520	1조 4,843억
2026-05-27	691,000	693,000	666,000	681,000	-8,000	-1.16%	1,879,670	1조 2,801억
2026-05-26	679,000	694,000	667,000	689,000	34,000	+5.19%	1,364,781	9,403억
2026-05-22	666,000	667,000	642,000	655,000	-11,000	-1.65%	997,831	6,536억
2026-05-21	614,000	672,000	607,000	666,000	74,000	+12.50%	1,932,919	1조 2,873억
2026-05-20	601,000	605,000	570,000	592,000	-12,000	-1.99%	1,954,219	1조 1,569억
2026-05-19	661,000	661,000	596,000	604,000	-59,000	-8.90%	2,679,164	1조 6,182억
2026-05-18	688,000	697,000	638,000	663,000	-37,000	-5.29%	2,218,142	1조 4,706억
2026-05-15	725,000	774,500	678,000	700,000	-12,000	-1.69%	4,332,789	3조 330억
2026-05-14	724,000	730,000	692,000	712,000	2,000	+0.28%	2,399,620	1조 7,085억
2026-05-13	642,000	710,000	642,000	710,000	64,000	+9.91%	4,051,665	2조 8,767억
2026-05-12	673,000	702,500	606,000	646,000	0	0.00%	4,856,178	3조 1,371억
2026-05-11	631,000	654,000	610,000	646,000	33,000	+5.38%	2,569,392	1조 6,598억
2026-05-08	590,000	647,000	581,000	613,000	41,000	+7.17%	5,020,568	3조 776억
2026-05-07	579,000	596,000	558,000	572,000	22,000	+4.00%	2,082,177	1조 1,910억
2026-05-06	545,000	564,000	541,000	550,000	11,000	+2.04%	1,690,524	9,298억
2026-05-04	545,000	547,000	532,000	539,000	8,000	+1.51%	854,165	4,604억
2026-04-30	556,000	560,000	531,000	531,000	-25,000	-4.50%	1,150,241	6,108억
2026-04-29	565,000	565,000	546,000	556,000	1,000	+0.18%	971,755	5,403억
2026-04-28	533,000	574,000	525,000	555,000	31,000	+5.92%	2,585,417	1조 4,349억
2026-04-27	520,000	533,000	515,000	524,000	11,000	+2.14%	930,365	4,875억
2026-04-24	525,000	526,000	510,000	513,000	-19,000	-3.57%	1,228,355	6,301억
2026-04-23	547,000	551,000	525,000	532,000	-9,000	-1.66%	1,089,561	5,796억
2026-04-22	540,000	542,000	531,000	541,000	-5,000	-0.92%	747,125	4,042억
2026-04-21	534,000	548,000	530,000	546,000	19,000	+3.61%	946,609	5,168억
2026-04-20	533,000	541,000	526,000	527,000	-11,000	-2.04%	835,506	4,403억
2026-04-17	547,000	548,000	531,000	538,000	4,000	+0.75%	724,452	3,898억
2026-04-16	530,000	544,000	527,000	534,000	26,000	+5.12%	1,524,311	8,140억
2026-04-15	510,000	519,000	502,000	508,000	16,500	+3.36%	867,909	4,409억
2026-04-14	492,500	501,500	489,000	491,500	13,000	+2.72%	778,907	3,828억
2026-04-13	476,500	486,500	474,500	478,500	-11,000	-2.25%	637,565	3,051억
2026-04-10	498,000	499,500	489,500	489,500	0	0.00%	814,112	3,985억
2026-04-09	510,000	514,000	487,000	489,500	-18,500	-3.64%	990,889	4,850억
2026-04-08	500,000	510,000	490,000	508,000	35,000	+7.40%	1,291,522	6,561억
2026-04-07	477,000	481,500	465,500	473,000	4,000	+0.85%	704,114	3,330억
2026-04-06	469,500	477,500	465,000	469,000	-2,000	-0.42%	553,057	2,594억
2026-04-03	475,500	485,000	467,000	471,000	5,500	+1.18%	659,219	3,105억
2026-04-02	499,000	499,500	457,000	465,500	-22,000	-4.51%	1,331,860	6,200억
2026-04-01	472,000	492,500	466,000	487,500	42,000	+9.43%	974,266	4,750억
2026-03-31	459,500	464,000	445,000	445,500	-24,000	-5.11%	1,271,113	5,663억
2026-03-30	468,500	472,500	461,000	469,500	-25,500	-5.15%	942,256	4,424억
2026-03-27	472,500	498,500	467,000	495,000	—	—	1,151,726	5,701억

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