현대위아

011210KOSPI· 자동차 및 트레일러 제조업

53,400원-200 (-0.37%)마감yfinance (비공식)

52주 위치

46,950112,60010%신고가 대비 -52.58%

시가총액: 1.5조1조 4,522억
PBR: 0.39
BPS: 136,887원
배당수익률: 2.25%
자사주비율: 2.20%
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 종가53,400원

시가총액1조 4,522억

52주 최고112,600원

52주 최저46,950원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.1%	-22.8%	-37.1%	-29.5%	+6.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	54,000	54,700	53,200	53,400	-200	-0.37%	57,211	30.55억
2026-09-21	54,500	54,500	53,300	53,600	-700	-1.29%	56,147	30.09억
2026-09-18	55,600	55,800	54,200	54,300	-600	-1.09%	96,288	52.28억
2026-09-17	55,200	55,400	54,300	54,900	-100	-0.18%	38,261	21.01억
2026-09-16	56,000	56,200	54,500	55,000	-900	-1.61%	50,135	27.57억
2026-09-15	56,200	57,600	55,600	55,900	-1,000	-1.76%	48,604	27.17억
2026-09-14	56,400	57,500	55,800	56,900	-500	-0.87%	48,525	27.61억
2026-09-11	56,000	58,000	56,000	57,400	-500	-0.86%	31,134	17.87억
2026-09-10	56,200	57,900	55,800	57,900	800	+1.40%	110,493	63.98억
2026-09-09	56,000	57,200	56,000	57,100	800	+1.42%	50,775	28.99억
2026-09-08	58,900	59,100	56,300	56,300	-2,200	-3.76%	77,158	43.44억
2026-09-07	58,000	58,500	57,600	58,500	900	+1.56%	43,931	25.7억
2026-09-04	57,900	58,500	57,000	57,600	400	+0.70%	46,391	26.72억
2026-09-03	56,400	57,800	55,900	57,200	800	+1.42%	55,001	31.46억
2026-09-02	57,300	57,700	55,700	56,400	-2,600	-4.41%	66,683	37.61억
2026-09-01	59,500	60,100	58,100	59,000	-1,000	-1.67%	46,617	27.5억
2026-08-31	58,400	60,400	57,100	60,000	300	+0.50%	44,316	26.59억
2026-08-28	59,100	59,800	58,000	59,700	400	+0.67%	41,472	24.76억
2026-08-27	60,700	61,400	58,800	59,300	-1,100	-1.82%	57,692	34.21억
2026-08-26	61,800	61,900	60,100	60,400	-1,000	-1.63%	77,280	46.68억
2026-08-25	61,000	61,500	59,300	61,400	1,000	+1.66%	49,402	30.33억
2026-08-24	59,700	60,500	59,100	60,400	1,000	+1.68%	35,237	21.28억
2026-08-21	60,400	60,700	57,600	59,400	-2,000	-3.26%	75,081	44.6억
2026-08-20	61,500	62,100	61,100	61,400	0	0.00%	67,032	41.16억
2026-08-19	61,200	62,500	60,200	61,400	-2,500	-3.91%	74,590	45.8억
2026-08-18	68,600	68,800	62,900	63,900	-3,900	-5.75%	98,572	62.99억
2026-08-14	66,100	68,800	65,900	67,800	1,600	+2.42%	70,768	47.98억
2026-08-13	66,000	67,700	65,200	66,200	1,200	+1.85%	73,079	48.38억
2026-08-12	65,100	65,700	64,100	65,000	100	+0.15%	44,071	28.65억
2026-08-11	64,400	66,100	64,100	64,900	100	+0.15%	50,661	32.88억
2026-08-10	62,500	64,900	61,700	64,800	2,300	+3.68%	57,776	37.44억
2026-08-07	62,200	62,900	60,900	62,500	-300	-0.48%	51,185	31.99억
2026-08-06	62,700	63,700	60,900	62,800	500	+0.80%	46,529	29.22억
2026-08-05	60,800	62,800	60,700	62,300	2,100	+3.49%	54,436	33.91억
2026-08-04	58,600	60,200	58,300	60,200	700	+1.18%	55,758	33.57억
2026-08-03	56,500	60,500	56,400	59,500	1,300	+2.23%	87,350	51.97억
2026-07-31	55,700	58,200	54,500	58,200	4,100	+7.58%	128,453	74.76억
2026-07-30	50,100	56,700	50,100	54,100	1,900	+3.64%	164,774	89.14억
2026-07-29	53,000	54,700	50,500	52,200	-1,100	-2.06%	201,115	105억
2026-07-28	54,400	54,900	52,100	53,300	-2,700	-4.82%	136,810	72.92억
2026-07-27	57,900	57,900	54,900	56,000	-600	-1.06%	85,357	47.8억
2026-07-24	58,400	58,600	55,600	56,600	-3,400	-5.67%	78,616	44.5억
2026-07-23	58,700	60,200	58,100	60,000	2,000	+3.45%	51,960	31.18억
2026-07-22	57,700	60,800	57,200	58,000	2,200	+3.94%	75,368	43.71억
2026-07-21	54,300	56,400	53,400	55,800	900	+1.64%	96,536	53.87억
2026-07-20	56,000	57,000	54,400	54,900	-2,700	-4.69%	89,835	49.32억
2026-07-16	57,900	59,000	56,800	57,600	-1,100	-1.87%	74,652	43억
2026-07-15	59,100	60,500	58,000	58,700	1,100	+1.91%	97,269	57.1억
2026-07-14	59,400	59,800	55,800	57,600	-2,300	-3.84%	118,981	68.53억
2026-07-13	62,500	64,600	59,100	59,900	-2,000	-3.23%	86,804	52억
2026-07-10	60,000	63,200	60,000	61,900	2,500	+4.21%	88,808	54.97억
2026-07-09	59,100	61,100	58,100	59,400	-1,200	-1.98%	134,862	80.11억
2026-07-08	61,100	63,800	59,700	60,600	-2,400	-3.81%	100,119	60.67억
2026-07-07	63,600	64,000	60,500	63,000	-1,500	-2.33%	91,680	57.76억
2026-07-06	64,100	67,100	62,900	64,500	400	+0.62%	102,262	65.96억
2026-07-03	63,400	64,400	60,100	64,100	100	+0.16%	118,265	75.81억
2026-07-02	63,500	65,800	61,000	64,000	-500	-0.78%	128,928	82.51억
2026-07-01	65,500	67,200	63,500	64,500	600	+0.94%	122,942	79.3억
2026-06-30	66,400	66,700	63,800	63,900	-1,900	-2.89%	123,681	79.03억
2026-06-29	58,200	66,500	57,700	65,800	6,700	+11.34%	180,051	118억
2026-06-26	61,800	62,900	57,400	59,100	-3,800	-6.04%	154,779	91.47억
2026-06-25	66,000	66,900	62,700	62,900	-2,000	-3.08%	105,796	66.55억
2026-06-24	63,300	66,000	62,000	64,900	1,500	+2.37%	148,093	96.11억
2026-06-23	69,000	69,500	62,900	63,400	-5,800	-8.38%	176,013	112억
2026-06-22	72,300	72,400	69,000	69,200	-3,700	-5.08%	188,819	131억
2026-06-19	76,800	78,300	70,700	72,900	-3,400	-4.46%	228,140	166억
2026-06-18	83,100	83,100	76,300	76,300	-6,900	-8.29%	156,417	119억
2026-06-17	84,400	86,200	82,700	83,200	-2,900	-3.37%	107,951	89.82억
2026-06-16	83,000	88,100	81,400	86,100	4,100	+5.00%	244,747	211억
2026-06-15	79,800	83,000	78,100	82,000	5,100	+6.63%	194,832	160억
2026-06-12	75,000	81,900	74,500	76,900	5,300	+7.40%	349,267	269억
2026-06-11	69,100	71,600	67,700	71,600	-1,000	-1.38%	282,863	203억
2026-06-10	72,500	76,000	70,300	72,600	-2,000	-2.68%	1	7만
2026-06-09	72,900	75,500	70,000	74,600	2,500	+3.47%	188,327	140억
2026-06-08	70,600	74,800	70,500	72,100	-7,900	-9.88%	199,349	144억
2026-06-05	78,500	81,400	76,000	80,000	-1,200	-1.48%	174,824	140억
2026-06-04	82,100	83,000	79,800	81,200	-3,300	-3.91%	191,240	155억
2026-06-02	89,200	89,300	82,100	84,500	-5,500	-6.11%	313,907	265억
2026-06-01	92,000	94,200	89,100	90,000	-1,000	-1.10%	350,399	315억
2026-05-29	89,500	93,000	88,000	91,000	2,700	+3.06%	405,729	369억
2026-05-28	92,000	95,000	84,400	88,300	-1,300	-1.45%	316,607	280억
2026-05-27	90,800	90,800	87,500	89,600	-2,300	-2.50%	218,913	196억
2026-05-26	91,700	93,600	90,200	91,900	1,400	+1.55%	178,580	164억
2026-05-22	89,500	91,900	87,100	90,500	200	+0.22%	212,684	192억
2026-05-21	80,100	90,300	79,400	90,300	12,700	+16.37%	344,662	311억
2026-05-20	78,700	79,900	75,500	77,600	-2,600	-3.24%	195,697	152억
2026-05-19	86,600	87,600	78,400	80,200	-8,800	-9.89%	320,292	257억
2026-05-18	89,600	90,600	84,200	89,000	-3,300	-3.58%	267,003	238억
2026-05-15	98,500	103,500	89,000	92,300	-4,700	-4.85%	617,415	570억
2026-05-14	100,200	100,900	93,900	97,000	-500	-0.51%	533,410	517억
2026-05-13	93,400	100,800	90,500	97,500	4,100	+4.39%	965,556	941억
2026-05-12	97,100	99,300	88,500	93,400	3,800	+4.24%	1,034,784	966억
2026-05-11	90,600	91,650	87,500	89,600	-900	-0.99%	426,584	382억
2026-05-08	84,400	98,000	83,100	90,500	7,200	+8.64%	1,853,028	1,677억
2026-05-07	82,900	85,400	81,400	83,300	1,600	+1.96%	256,386	214억
2026-05-06	83,000	83,700	81,000	81,700	-1,200	-1.45%	263,409	215억
2026-05-04	84,000	84,000	82,300	82,900	200	+0.24%	168,718	140억
2026-04-30	86,300	86,300	82,300	82,700	-3,500	-4.06%	212,268	176억
2026-04-29	86,300	86,500	84,500	86,200	-500	-0.58%	151,298	130억
2026-04-28	85,200	88,600	84,100	86,700	1,900	+2.24%	352,429	306억
2026-04-27	83,900	85,800	82,500	84,800	2,100	+2.54%	201,155	171억
2026-04-24	84,100	84,400	81,500	82,700	-2,000	-2.36%	192,610	159억
2026-04-23	86,700	86,800	83,400	84,700	-900	-1.05%	196,096	166억
2026-04-22	86,200	86,300	84,000	85,600	-800	-0.93%	137,755	118억
2026-04-21	84,500	86,800	84,300	86,400	2,400	+2.86%	235,987	204억
2026-04-20	83,400	85,800	82,300	84,000	800	+0.96%	225,409	189억
2026-04-17	86,500	86,500	82,400	83,200	-2,100	-2.46%	251,575	209억
2026-04-16	88,000	88,100	84,400	85,300	4,900	+6.09%	601,612	513억
2026-04-15	81,200	81,600	79,500	80,400	1,200	+1.52%	149,391	120억
2026-04-14	78,200	79,200	77,600	79,200	2,400	+3.13%	107,486	85.13억
2026-04-13	77,200	77,200	75,700	76,800	-2,000	-2.54%	162,240	125억
2026-04-10	78,700	79,300	77,900	78,800	1,300	+1.68%	67,040	52.83억
2026-04-09	79,800	80,400	77,100	77,500	-2,300	-2.88%	155,244	120억
2026-04-08	78,900	80,000	77,700	79,800	4,200	+5.56%	110,024	87.8억
2026-04-07	76,100	77,000	74,300	75,600	-100	-0.13%	82,956	62.71억
2026-04-06	76,500	77,300	74,800	75,700	-900	-1.17%	90,503	68.51억
2026-04-03	76,800	77,300	75,000	76,600	1,600	+2.13%	84,001	64.34억
2026-04-02	81,500	81,800	74,300	75,000	-5,600	-6.95%	164,620	123억
2026-04-01	80,000	81,200	78,300	80,600	3,500	+4.54%	112,655	90.8억
2026-03-31	77,900	79,300	76,500	77,100	—	—	118,671	91.5억

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