HD한국조선해양

009540KOSPI

337,500원-11,000 (-3.16%)전일 종가 2026-09-18

52주 위치

314,000494,50013%신고가 대비 -31.75%

시가총액: 23.9조23조 8,859억
PER: 6.92
PBR: 1.61
EPS(TTM): 48,764원
BPS: 209,542원
자사주비율: 0.08%
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 종가337,500원

시가총액23조 8,859억

52주 최고494,500원

52주 최저314,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.9%	-19.8%	-20.6%	-17.1%	-17.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	350,500	351,000	337,500	337,500	-11,000	-3.16%	174,690	590억
2026-09-17	338,000	354,500	336,000	348,500	16,000	+4.81%	201,990	704억
2026-09-16	339,500	341,500	330,000	332,500	-6,500	-1.92%	164,057	545억
2026-09-15	355,000	356,000	333,500	339,000	-24,500	-6.74%	164,658	558억
2026-09-14	360,500	367,000	358,000	363,500	-2,000	-0.55%	91,886	334억
2026-09-11	341,500	370,500	341,500	365,500	14,000	+3.98%	264,003	965억
2026-09-10	356,500	364,000	347,000	351,500	-4,500	-1.26%	263,715	927억
2026-09-09	351,000	359,500	348,000	356,000	9,500	+2.74%	121,010	431억
2026-09-08	353,000	360,750	345,000	346,500	-5,000	-1.42%	147,112	510억
2026-09-07	350,000	354,500	341,500	351,500	3,000	+0.86%	98,515	346억
2026-09-04	343,500	349,000	340,000	348,500	4,500	+1.31%	106,579	371억
2026-09-03	335,000	349,000	326,000	344,000	14,500	+4.40%	224,278	772억
2026-09-02	344,500	344,500	327,000	329,500	-24,000	-6.79%	282,760	932억
2026-09-01	352,000	356,000	343,000	353,500	5,000	+1.43%	103,730	367억
2026-08-31	348,000	352,000	342,500	348,500	-6,000	-1.69%	156,907	547억
2026-08-28	359,500	364,500	350,000	354,500	-6,000	-1.66%	146,742	520억
2026-08-27	365,500	369,000	357,500	360,500	0	0.00%	98,264	354억
2026-08-26	363,000	364,000	355,500	360,500	-2,000	-0.55%	108,249	390억
2026-08-25	355,000	365,000	344,000	362,500	9,000	+2.55%	131,790	478억
2026-08-24	347,000	359,000	344,500	353,500	5,000	+1.43%	101,470	359억
2026-08-21	355,000	355,000	345,000	348,500	-12,000	-3.33%	152,716	532억
2026-08-20	367,500	371,000	359,000	360,500	-6,500	-1.77%	133,003	479억
2026-08-19	364,500	367,000	350,000	367,000	-7,500	-2.00%	148,664	546억
2026-08-18	380,000	383,500	370,500	374,500	-11,500	-2.98%	216,995	813억
2026-08-14	378,000	387,000	378,000	386,000	14,500	+3.90%	234,796	906억
2026-08-13	384,000	392,500	371,500	371,500	-9,000	-2.37%	413,250	1,535억
2026-08-12	394,000	394,000	378,500	380,500	-17,500	-4.40%	223,025	849억
2026-08-11	405,500	412,500	398,000	398,000	-6,000	-1.49%	142,351	567억
2026-08-10	398,500	411,000	397,000	404,000	5,500	+1.38%	138,296	559억
2026-08-07	394,000	400,500	388,000	398,500	-1,500	-0.38%	100,744	401억
2026-08-06	391,000	403,000	390,000	400,000	4,000	+1.01%	95,510	382억
2026-08-05	380,000	401,750	378,000	396,000	22,000	+5.88%	183,602	727억
2026-08-04	364,000	380,500	363,500	374,000	5,500	+1.49%	169,922	636억
2026-08-03	382,000	382,000	365,000	368,500	-16,000	-4.16%	149,739	552억
2026-07-31	372,000	387,000	362,500	384,500	16,000	+4.34%	283,507	1,090억
2026-07-30	334,000	376,500	333,500	368,500	33,500	+10.00%	426,858	1,573억
2026-07-29	355,000	359,000	314,000	335,000	-19,000	-5.37%	408,207	1,367억
2026-07-28	365,500	374,000	351,500	354,000	-24,500	-6.47%	200,941	711억
2026-07-27	377,000	388,500	368,000	378,500	6,500	+1.75%	161,515	611억
2026-07-24	373,500	389,000	367,000	372,000	-9,000	-2.36%	144,400	537억
2026-07-23	352,000	383,000	352,000	381,000	27,500	+7.78%	185,377	706억
2026-07-22	346,000	366,500	346,000	353,500	15,500	+4.59%	177,429	627억
2026-07-21	337,000	346,000	332,000	338,000	-2,000	-0.59%	163,889	554억
2026-07-20	360,000	361,500	336,500	340,000	-14,000	-3.95%	216,223	735억
2026-07-16	341,500	355,500	335,000	354,000	19,000	+5.67%	254,189	900억
2026-07-15	338,000	344,000	327,000	335,000	8,000	+2.45%	229,440	769억
2026-07-14	343,000	344,000	323,000	327,000	-14,500	-4.25%	347,360	1,136억
2026-07-13	343,500	351,500	336,500	341,500	1,000	+0.29%	216,625	740억
2026-07-10	329,500	349,500	328,000	340,500	13,000	+3.97%	215,510	734억
2026-07-09	347,500	349,500	324,500	327,500	-12,500	-3.68%	269,685	883억
2026-07-08	361,000	361,000	333,000	340,000	-20,500	-5.69%	316,700	1,077억
2026-07-07	358,500	362,500	342,500	360,500	-4,500	-1.23%	269,317	971억
2026-07-06	366,500	374,500	349,000	365,000	5,500	+1.53%	199,647	729억
2026-07-03	369,000	370,000	345,000	359,500	-3,000	-0.83%	180,194	648억
2026-07-02	359,500	370,000	350,000	362,500	4,000	+1.12%	192,208	697억
2026-07-01	355,000	369,500	350,500	358,500	8,500	+2.43%	178,219	639억
2026-06-30	366,500	369,500	346,500	350,000	-13,500	-3.71%	235,678	825억
2026-06-29	348,500	368,000	342,000	363,500	18,000	+5.21%	170,897	621억
2026-06-26	361,000	364,000	338,000	345,500	-20,500	-5.60%	192,433	665억
2026-06-25	375,500	381,000	366,000	366,000	-2,000	-0.54%	153,830	563억
2026-06-24	365,000	375,000	358,500	368,000	3,500	+0.96%	295,000	1,086억
2026-06-23	399,000	403,500	364,500	364,500	-33,000	-8.30%	216,183	788억
2026-06-22	420,000	422,000	397,500	397,500	-21,500	-5.13%	147,627	587억
2026-06-19	418,500	422,000	406,000	419,000	-2,000	-0.48%	375,823	1,575억
2026-06-18	430,000	434,500	415,500	421,000	-13,000	-3.00%	196,177	826억
2026-06-17	440,500	446,000	428,500	434,000	-4,500	-1.03%	171,966	746억
2026-06-16	434,500	451,500	423,500	438,500	16,500	+3.91%	558,119	2,447억
2026-06-15	412,500	425,000	403,500	422,000	24,000	+6.03%	192,657	813억
2026-06-12	388,000	401,000	381,000	398,000	22,500	+5.99%	302,701	1,205억
2026-06-11	377,000	382,500	360,000	375,500	-10,000	-2.59%	477,807	1,794억
2026-06-10	359,000	385,500	356,000	385,500	23,000	+6.34%	47	1,812만
2026-06-09	360,000	371,000	352,500	362,500	4,000	+1.12%	253,265	918억
2026-06-08	362,000	374,500	353,000	358,500	-20,500	-5.41%	246,086	882억
2026-06-05	379,500	385,000	368,000	379,000	-500	-0.13%	274,635	1,041억
2026-06-04	393,000	398,500	376,500	379,500	-4,000	-1.04%	306,734	1,164억
2026-06-02	404,000	404,500	378,000	383,500	-21,000	-5.19%	412,671	1,583억
2026-06-01	419,000	427,500	404,500	404,500	-18,500	-4.37%	218,154	882억
2026-05-29	426,000	426,000	405,000	423,000	8,000	+1.93%	436,889	1,848억
2026-05-28	440,000	446,000	407,000	415,000	-25,500	-5.79%	332,083	1,378억
2026-05-27	445,500	460,000	436,500	440,500	-4,500	-1.01%	235,357	1,037억
2026-05-26	425,000	455,000	420,500	445,000	24,000	+5.70%	295,572	1,315억
2026-05-22	423,000	424,000	412,500	421,000	6,000	+1.45%	175,007	737억
2026-05-21	404,500	416,500	402,000	415,000	16,000	+4.01%	243,229	1,009억
2026-05-20	400,500	403,000	384,500	399,000	-1,000	-0.25%	268,013	1,069억
2026-05-19	409,000	422,500	392,000	400,000	-10,000	-2.44%	283,707	1,135억
2026-05-18	406,000	413,500	392,000	410,000	-6,000	-1.44%	285,789	1,172억
2026-05-15	438,500	440,000	406,000	416,000	-21,500	-4.91%	321,212	1,336억
2026-05-14	461,500	462,000	437,500	437,500	-23,000	-4.99%	310,707	1,359억
2026-05-13	474,500	482,000	452,000	460,500	-4,000	-0.86%	202,870	934억
2026-05-12	479,000	482,500	444,000	464,500	-9,500	-2.00%	316,344	1,469억
2026-05-11	456,000	488,000	456,000	474,000	22,000	+4.87%	351,083	1,664억
2026-05-08	470,000	473,000	444,000	452,000	-15,500	-3.32%	283,943	1,283억
2026-05-07	457,000	468,500	449,000	467,500	15,000	+3.31%	257,591	1,204억
2026-05-06	466,500	469,500	451,000	452,500	-17,000	-3.62%	232,754	1,053억
2026-05-04	470,500	473,000	461,500	469,500	8,000	+1.73%	123,717	581억
2026-04-30	467,000	477,000	461,500	461,500	-10,500	-2.22%	161,560	746억
2026-04-29	467,000	477,000	459,000	472,000	3,500	+0.75%	179,965	849억
2026-04-28	470,500	474,000	463,500	468,500	-10,500	-2.19%	195,482	916억
2026-04-27	482,000	486,000	474,500	479,000	3,000	+0.63%	219,985	1,054억
2026-04-24	464,000	477,500	458,000	476,000	15,000	+3.25%	267,625	1,274억
2026-04-23	462,000	464,000	445,000	461,000	-2,000	-0.43%	334,941	1,544억
2026-04-22	429,000	463,500	426,000	463,000	35,500	+8.30%	524,180	2,427억
2026-04-21	413,500	430,000	412,500	427,500	14,500	+3.51%	221,491	947억
2026-04-20	422,500	423,000	413,000	413,000	-6,500	-1.55%	169,351	699억
2026-04-17	411,500	422,000	402,500	419,500	11,500	+2.82%	195,956	822억
2026-04-16	405,000	413,000	403,000	408,000	6,500	+1.62%	168,782	689억
2026-04-15	402,000	412,000	400,500	401,500	5,000	+1.26%	188,366	756억
2026-04-14	395,000	399,000	390,000	396,500	8,000	+2.06%	131,828	523억
2026-04-13	385,000	395,000	383,500	388,500	-5,500	-1.40%	175,397	681억
2026-04-10	392,000	401,000	390,000	394,000	3,000	+0.77%	114,527	451억
2026-04-09	392,500	396,000	389,500	391,000	1,500	+0.39%	193,950	758억
2026-04-08	393,000	399,000	385,000	389,500	13,500	+3.59%	218,820	852억
2026-04-07	372,000	387,000	371,000	376,000	4,500	+1.21%	129,529	487억
2026-04-06	375,000	381,000	370,500	371,500	-3,500	-0.93%	141,771	527억
2026-04-03	355,000	383,500	355,000	375,000	24,500	+6.99%	267,498	1,003억
2026-04-02	376,000	377,500	347,500	350,500	-22,000	-5.91%	315,667	1,106억
2026-04-01	368,500	378,500	351,000	372,500	28,500	+8.28%	354,564	1,321억
2026-03-31	351,000	354,500	340,500	344,000	-3,000	-0.86%	235,792	811억
2026-03-30	350,000	352,500	340,500	347,000	-20,000	-5.45%	278,783	967억
2026-03-27	364,000	369,500	354,000	367,000	—	—	227,372	834억

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