현대지에프홀딩스

005440KOSPI· 금융업

12,640원-430 (-3.29%)전일 종가 2026-09-18

52주 위치

7,31019,79043%신고가 대비 -36.13%

시가총액: 2.3조2조 3,181억
PER: 5.57
PBR: 0.44
EPS(TTM): 2,271원
BPS: 28,490원
배당수익률: 2.37%
자사주비율: 1.87%
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 종가12,640원

시가총액2조 3,181억

52주 최고19,790원

52주 최저7,310원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.8%	-7.2%	-18.0%	+51.9%	+48.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,160	13,170	12,640	12,640	-430	-3.29%	322,254	40.73억
2026-09-17	13,110	13,180	12,800	13,070	-10	-0.08%	275,484	36.01억
2026-09-16	13,550	13,700	13,040	13,080	-480	-3.54%	434,335	56.81억
2026-09-15	13,800	13,870	13,490	13,560	-320	-2.31%	252,297	34.21억
2026-09-14	13,400	13,940	13,180	13,880	480	+3.58%	361,868	50.23억
2026-09-11	12,890	13,530	12,800	13,400	560	+4.36%	393,770	52.77억
2026-09-10	12,730	13,000	12,450	12,840	120	+0.94%	201,134	25.83억
2026-09-09	12,900	13,050	12,660	12,720	80	+0.63%	284,449	36.18억
2026-09-08	12,080	12,860	12,080	12,640	670	+5.60%	330,917	41.83억
2026-09-07	11,930	12,090	11,870	11,970	60	+0.50%	231,230	27.68억
2026-09-04	11,990	12,070	11,850	11,910	-90	-0.75%	142,615	16.99억
2026-09-03	11,860	12,250	11,860	12,000	150	+1.27%	248,357	29.8억
2026-09-02	12,050	12,120	11,780	11,850	-260	-2.15%	209,402	24.81억
2026-09-01	11,970	12,210	11,800	12,110	130	+1.09%	154,749	18.74억
2026-08-31	11,830	12,020	11,600	11,980	120	+1.01%	301,711	36.14억
2026-08-28	12,030	12,100	11,750	11,860	-160	-1.33%	154,505	18.32억
2026-08-27	12,220	12,320	11,950	12,020	-200	-1.64%	152,172	18.29억
2026-08-26	11,790	12,280	11,770	12,220	540	+4.62%	249,418	30.48억
2026-08-25	11,680	11,720	11,240	11,680	-10	-0.09%	246,144	28.75억
2026-08-24	11,590	11,760	11,420	11,690	290	+2.54%	178,315	20.85억
2026-08-21	11,590	11,590	11,310	11,400	-200	-1.72%	142,329	16.23억
2026-08-20	11,290	11,740	11,240	11,600	420	+3.76%	135,416	15.71억
2026-08-19	11,360	11,390	10,950	11,180	-330	-2.87%	184,936	20.68억
2026-08-18	11,920	11,970	11,400	11,510	-410	-3.44%	188,538	21.7억
2026-08-14	11,670	11,920	11,590	11,920	270	+2.32%	145,894	17.39억
2026-08-13	11,500	11,860	11,500	11,650	190	+1.66%	141,864	16.53억
2026-08-12	11,870	11,900	11,440	11,460	-400	-3.37%	437,602	50.15억
2026-08-11	11,820	12,110	11,700	11,860	40	+0.34%	222,997	26.45억
2026-08-10	12,340	12,490	11,640	11,820	-370	-3.04%	361,928	42.78억
2026-08-07	11,840	12,620	11,490	12,190	360	+3.04%	844,626	103억
2026-08-06	12,010	12,010	11,600	11,830	-230	-1.91%	464,178	54.91억
2026-08-05	12,210	12,430	11,900	12,060	60	+0.50%	346,452	41.78억
2026-08-04	11,890	12,290	11,610	12,000	220	+1.87%	288,161	34.58억
2026-08-03	11,790	12,100	11,580	11,780	0	0.00%	111,149	13.09억
2026-07-31	11,600	11,790	11,290	11,780	480	+4.25%	225,422	26.55억
2026-07-30	10,800	11,640	10,800	11,300	-40	-0.35%	281,543	31.81억
2026-07-29	11,660	11,980	10,850	11,340	-380	-3.24%	463,838	52.6억
2026-07-28	12,030	12,130	11,490	11,720	-670	-5.41%	366,581	42.96억
2026-07-27	12,400	12,480	11,930	12,390	140	+1.14%	276,861	34.3억
2026-07-24	12,550	12,790	12,160	12,250	-550	-4.30%	255,884	31.35억
2026-07-23	12,280	12,940	12,280	12,800	520	+4.23%	314,666	40.28억
2026-07-22	12,800	13,280	12,250	12,280	-510	-3.99%	378,930	46.53억
2026-07-21	12,070	12,890	11,710	12,790	710	+5.88%	381,094	48.74억
2026-07-20	13,330	13,500	11,630	12,080	-1,870	-13.41%	781,452	94.4억
2026-07-16	13,750	14,160	13,580	13,950	290	+2.12%	100,448	14.01억
2026-07-15	13,790	14,060	13,610	13,660	100	+0.74%	73,613	10.06억
2026-07-14	13,400	13,760	13,100	13,560	-120	-0.88%	109,259	14.82억
2026-07-13	14,000	14,580	13,680	13,680	-320	-2.29%	100,677	13.77억
2026-07-10	12,930	14,330	12,930	14,000	1,130	+8.78%	159,167	22.28억
2026-07-09	13,940	13,990	12,420	12,870	-1,210	-8.59%	340,992	43.89억
2026-07-08	14,900	14,900	13,500	14,080	-800	-5.38%	175,095	24.65억
2026-07-07	14,800	15,290	14,360	14,880	-80	-0.53%	128,241	19.08억
2026-07-06	14,900	15,040	13,990	14,960	80	+0.54%	213,547	31.95억
2026-07-03	15,740	15,800	14,690	14,880	-860	-5.46%	195,728	29.12억
2026-07-02	15,880	16,450	15,290	15,740	-770	-4.66%	328,209	51.66억
2026-07-01	15,690	16,610	15,320	16,510	690	+4.36%	507,205	83.74억
2026-06-30	15,210	15,980	15,170	15,820	570	+3.74%	523,289	82.78억
2026-06-29	15,010	15,470	14,780	15,250	170	+1.13%	376,422	57.4억
2026-06-26	14,700	15,540	14,340	15,080	240	+1.62%	766,588	116억
2026-06-25	13,520	15,450	13,520	14,840	1,230	+9.04%	858,462	127억
2026-06-24	13,030	14,120	12,980	13,610	330	+2.48%	460,020	62.61억
2026-06-23	13,350	13,875	13,200	13,280	30	+0.23%	410,450	54.51억
2026-06-22	13,510	13,630	13,100	13,250	-270	-2.00%	133,578	17.7억
2026-06-19	13,930	13,930	13,000	13,520	-100	-0.73%	139,807	18.9억
2026-06-18	13,850	14,260	13,570	13,620	-230	-1.66%	224,554	30.58억
2026-06-17	14,200	14,490	13,670	13,850	-500	-3.48%	215,276	29.82억
2026-06-16	13,990	14,390	13,610	14,350	450	+3.24%	225,967	32.43억
2026-06-15	14,040	14,280	13,810	13,900	120	+0.87%	172,628	24억
2026-06-12	13,500	13,990	13,490	13,780	520	+3.92%	218,331	30.09억
2026-06-11	13,170	13,690	12,850	13,260	90	+0.68%	339,577	45.03억
2026-06-10	12,870	13,490	12,790	13,170	-80	-0.60%	51	67만
2026-06-09	12,000	13,340	12,000	13,250	1,220	+10.14%	285,316	37.8억
2026-06-08	11,510	12,490	11,510	12,030	-610	-4.83%	186,726	22.46억
2026-06-05	12,710	12,940	12,380	12,640	-380	-2.92%	193,175	24.42억
2026-06-04	12,580	13,400	12,500	13,020	370	+2.92%	310,039	40.37억
2026-06-02	12,600	12,870	12,370	12,650	-220	-1.71%	259,271	32.8억
2026-06-01	13,500	13,700	12,740	12,870	-860	-6.26%	250,836	32.28억
2026-05-29	13,160	13,940	12,920	13,730	440	+3.31%	291,484	40.02억
2026-05-28	13,250	13,680	12,900	13,290	40	+0.30%	221,709	29.47억
2026-05-27	14,050	14,090	13,080	13,250	-670	-4.81%	287,756	38.13억
2026-05-26	14,410	14,660	13,790	13,920	-480	-3.33%	288,358	40.14억
2026-05-22	14,260	14,490	14,070	14,400	300	+2.13%	164,221	23.65억
2026-05-21	13,790	14,300	13,790	14,100	500	+3.68%	208,930	29.46억
2026-05-20	13,730	14,000	13,500	13,600	-350	-2.51%	161,305	21.94억
2026-05-19	14,270	14,330	13,530	13,950	-230	-1.62%	253,627	35.38억
2026-05-18	14,820	14,830	13,900	14,180	-640	-4.32%	240,743	34.14억
2026-05-15	15,190	15,800	14,540	14,820	-450	-2.95%	567,635	84.12억
2026-05-14	14,720	15,530	14,570	15,270	550	+3.74%	554,733	84.71억
2026-05-13	14,000	14,780	13,960	14,720	490	+3.44%	331,585	48.81억
2026-05-12	14,590	14,950	13,710	14,230	-280	-1.93%	312,891	44.52억
2026-05-11	14,800	14,840	14,360	14,510	-370	-2.49%	249,277	36.17억
2026-05-08	14,790	15,620	14,500	14,880	110	+0.74%	726,277	108억
2026-05-07	14,970	15,390	14,710	14,770	-280	-1.86%	400,174	59.11억
2026-05-06	14,790	15,160	14,480	15,050	330	+2.24%	390,087	58.71억
2026-05-04	14,530	14,790	14,410	14,720	370	+2.58%	202,965	29.88억
2026-04-30	14,890	14,900	14,240	14,350	-580	-3.88%	306,887	44.04억
2026-04-29	15,100	15,100	14,800	14,930	-260	-1.71%	265,480	39.64억
2026-04-28	15,410	15,440	15,050	15,190	-310	-2.00%	345,865	52.54억
2026-04-27	14,900	15,810	14,760	15,500	700	+4.73%	764,469	118억
2026-04-24	14,550	14,940	14,550	14,800	140	+0.95%	303,359	44.9억
2026-04-23	14,720	14,890	14,460	14,660	-340	-2.27%	375,020	54.98억
2026-04-22	14,850	15,050	14,550	15,000	-280	-1.83%	445,271	66.79억
2026-04-21	16,480	16,550	14,835	15,280	1,050	+7.38%	1,879,332	287억
2026-04-20	14,050	14,390	13,970	14,230	150	+1.07%	246,717	35.11억
2026-04-17	14,570	14,570	14,010	14,080	-510	-3.50%	257,016	36.19억
2026-04-16	13,750	14,700	13,740	14,590	1,070	+7.91%	486,223	70.94억
2026-04-15	14,020	14,350	13,460	13,520	-280	-2.03%	207,074	28억
2026-04-14	13,020	13,910	12,940	13,800	910	+7.06%	411,571	56.8억
2026-04-13	13,340	13,360	12,740	12,890	-640	-4.73%	275,262	35.48억
2026-04-10	13,120	13,550	13,080	13,530	490	+3.76%	197,113	26.67억
2026-04-09	13,400	13,420	12,890	13,040	-370	-2.76%	174,491	22.75억
2026-04-08	13,980	13,980	13,290	13,410	-60	-0.45%	199,330	26.73억
2026-04-07	13,660	14,000	13,350	13,470	-250	-1.82%	158,091	21.29억
2026-04-06	13,500	13,970	13,460	13,720	270	+2.01%	189,070	25.94억
2026-04-03	13,920	14,170	13,450	13,450	-250	-1.82%	197,308	26.54억
2026-04-02	14,460	14,600	13,400	13,700	-810	-5.58%	208,364	28.55억
2026-04-01	14,230	14,570	14,140	14,510	760	+5.53%	275,682	40억
2026-03-31	13,930	14,200	13,600	13,750	-310	-2.20%	197,846	27.2억
2026-03-30	13,870	14,310	13,720	14,060	-300	-2.09%	257,784	36.24억
2026-03-27	14,060	14,470	13,830	14,360	—	—	351,984	50.54억

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