현대코퍼레이션

011760KOSPI· 도매 및 상품 중개업

26,500원-250 (-0.93%)전일 종가 2026-09-18

52주 위치

20,05032,85050%신고가 대비 -19.33%

시가총액: 3,506억
PER: 3.22
PBR: 0.46
EPS(TTM): 8,227원
BPS: 57,620원
자사주비율: 9.21%
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 종가26,500원

시가총액3,506억

52주 최고32,850원

52주 최저20,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.0%	+6.4%	+2.9%	+23.0%	+18.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,950	27,050	26,500	26,500	-250	-0.93%	218,243	57.83억
2026-09-17	27,200	27,200	26,550	26,750	200	+0.75%	21,854	5.85억
2026-09-16	27,000	27,450	26,300	26,550	-250	-0.93%	15,065	4억
2026-09-15	26,900	27,100	26,650	26,800	-300	-1.11%	14,318	3.84억
2026-09-14	27,050	27,150	26,500	27,100	200	+0.74%	18,919	5.13억
2026-09-11	25,700	26,950	25,700	26,900	550	+2.09%	43,540	11.71억
2026-09-10	25,900	26,400	25,350	26,350	450	+1.74%	11,825	3.12억
2026-09-09	25,850	26,200	25,600	25,900	150	+0.58%	7,784	2.02억
2026-09-08	26,100	26,200	25,600	25,750	-200	-0.77%	11,426	2.94억
2026-09-07	26,000	26,200	25,550	25,950	-150	-0.57%	10,111	2.62억
2026-09-04	25,850	26,350	25,700	26,100	250	+0.97%	11,536	3.01억
2026-09-03	25,550	26,150	25,250	25,850	300	+1.17%	15,240	3.94억
2026-09-02	25,600	25,750	25,100	25,550	-200	-0.78%	17,541	4.48억
2026-09-01	25,700	25,900	25,300	25,750	100	+0.39%	16,677	4.29억
2026-08-31	25,500	25,800	25,300	25,650	-200	-0.77%	14,376	3.69억
2026-08-28	25,700	26,000	25,300	25,850	200	+0.78%	13,544	3.5억
2026-08-27	26,400	26,550	25,450	25,650	-750	-2.84%	25,854	6.63억
2026-08-26	25,800	26,400	25,500	26,400	600	+2.33%	20,804	5.49억
2026-08-25	25,450	25,800	25,200	25,800	150	+0.58%	14,018	3.62억
2026-08-24	26,350	26,350	25,400	25,650	-400	-1.54%	17,597	4.51억
2026-08-21	26,550	26,550	25,850	26,050	-600	-2.25%	19,929	5.19억
2026-08-20	26,650	26,950	26,250	26,650	100	+0.38%	34,584	9.22억
2026-08-19	26,450	27,000	26,050	26,550	-500	-1.85%	16,597	4.41억
2026-08-18	27,450	27,450	26,650	27,050	-450	-1.64%	23,502	6.36억
2026-08-14	27,350	27,800	27,100	27,500	150	+0.55%	22,792	6.27억
2026-08-13	27,900	27,900	27,000	27,350	-400	-1.44%	20,459	5.6억
2026-08-12	27,500	27,750	27,250	27,750	200	+0.73%	22,430	6.22억
2026-08-11	27,350	28,050	27,200	27,550	50	+0.18%	26,141	7.2억
2026-08-10	27,500	27,700	26,650	27,500	300	+1.10%	17,804	4.9억
2026-08-07	26,400	27,350	26,350	27,200	550	+2.06%	35,258	9.59억
2026-08-06	26,450	27,100	26,200	26,650	-150	-0.56%	14,244	3.8억
2026-08-05	25,850	26,900	25,850	26,800	1,000	+3.88%	22,793	6.11억
2026-08-04	25,300	25,950	25,300	25,800	450	+1.78%	14,111	3.64억
2026-08-03	25,600	26,200	24,450	25,350	-250	-0.98%	38,541	9.77억
2026-07-31	25,050	25,600	24,050	25,600	600	+2.40%	50,816	13.01억
2026-07-30	23,000	25,000	22,550	25,000	3,250	+14.94%	93,970	23.49억
2026-07-29	22,350	22,850	21,300	21,750	-400	-1.81%	49,031	10.66억
2026-07-28	23,000	23,000	21,900	22,150	-1,050	-4.53%	25,276	5.6억
2026-07-27	23,300	23,800	22,950	23,200	-200	-0.85%	21,031	4.88억
2026-07-24	23,150	23,950	23,150	23,400	100	+0.43%	25,210	5.9억
2026-07-23	22,200	23,450	22,150	23,300	1,400	+6.39%	26,186	6.1억
2026-07-22	22,150	22,650	21,900	21,900	-100	-0.45%	17,778	3.89억
2026-07-21	22,100	22,250	21,150	22,000	100	+0.46%	28,232	6.21억
2026-07-20	22,600	22,800	21,750	21,900	-950	-4.16%	18,936	4.15억
2026-07-16	23,050	23,400	22,600	22,850	0	0.00%	11,795	2.7억
2026-07-15	22,600	23,100	22,600	22,850	550	+2.47%	21,870	5억
2026-07-14	22,500	22,650	21,850	22,300	-300	-1.33%	43,679	9.74억
2026-07-13	23,250	23,800	22,400	22,600	-550	-2.38%	43,760	9.89억
2026-07-10	22,550	23,450	22,550	23,150	650	+2.89%	15,339	3.55억
2026-07-09	23,000	23,200	22,200	22,500	-300	-1.32%	18,510	4.16억
2026-07-08	23,100	23,650	22,350	22,800	-500	-2.15%	26,203	5.97억
2026-07-07	23,300	23,750	22,750	23,300	-50	-0.21%	31,876	7.43억
2026-07-06	23,300	23,950	23,150	23,350	-50	-0.21%	17,652	4.12억
2026-07-03	22,900	23,700	22,400	23,400	600	+2.63%	17,341	4.06억
2026-07-02	23,300	23,550	22,550	22,800	-550	-2.36%	23,177	5.28억
2026-07-01	22,900	23,650	22,650	23,350	650	+2.86%	13,424	3.13억
2026-06-30	23,250	23,250	22,650	22,700	-550	-2.37%	15,098	3.43억
2026-06-29	21,650	23,450	21,650	23,250	1,800	+8.39%	57,056	13.27억
2026-06-26	22,300	22,300	20,500	21,450	-700	-3.16%	73,707	15.81억
2026-06-25	23,150	23,300	22,000	22,150	-700	-3.06%	34,534	7.65억
2026-06-24	22,600	23,150	22,300	22,850	300	+1.33%	25,018	5.72억
2026-06-23	23,550	23,700	22,450	22,550	-1,150	-4.85%	35,926	8.1억
2026-06-22	23,750	24,400	23,400	23,700	-250	-1.04%	21,990	5.21억
2026-06-19	25,100	25,100	23,800	23,950	-950	-3.82%	50,640	12.13억
2026-06-18	26,100	26,200	24,750	24,900	-1,100	-4.23%	26,931	6.71억
2026-06-17	26,400	26,450	25,900	26,000	-200	-0.76%	21,205	5.51억
2026-06-16	25,450	26,350	25,050	26,200	750	+2.95%	30,770	8.06억
2026-06-15	25,550	25,850	25,200	25,450	650	+2.62%	14,627	3.72억
2026-06-12	25,300	25,500	24,550	24,800	300	+1.22%	48,631	12.06억
2026-06-11	23,500	24,700	23,500	24,500	400	+1.66%	16,608	4.07억
2026-06-10	24,000	24,400	23,350	24,100	-250	-1.03%	26,863	6.47억
2026-06-09	23,700	25,000	23,700	24,350	700	+2.96%	45,835	11.16억
2026-06-08	23,850	24,200	23,500	23,650	-1,000	-4.06%	44,728	10.58억
2026-06-05	24,800	24,850	24,050	24,650	-200	-0.80%	24,516	6.04억
2026-06-04	25,350	25,450	24,800	24,850	-400	-1.58%	23,164	5.76억
2026-06-02	25,400	25,450	24,600	25,250	0	0.00%	50,023	12.63억
2026-06-01	26,500	27,600	24,950	25,250	-2,400	-8.68%	124,416	31.42억
2026-05-29	28,600	28,600	27,100	27,650	-600	-2.12%	88,852	24.57억
2026-05-28	28,300	28,900	27,350	28,250	300	+1.07%	99,745	28.18억
2026-05-27	28,950	28,950	27,750	27,950	-750	-2.61%	82,935	23.18억
2026-05-26	28,350	29,200	28,050	28,700	500	+1.77%	75,982	21.81억
2026-05-22	27,700	29,050	27,400	28,200	900	+3.30%	106,816	30.12억
2026-05-21	27,000	27,900	27,000	27,300	800	+3.02%	47,083	12.85억
2026-05-20	26,100	26,750	25,500	26,500	550	+2.12%	68,180	18.07억
2026-05-19	27,150	27,150	25,500	25,950	-1,150	-4.24%	32,612	8.46억
2026-05-18	27,150	27,600	26,400	27,100	-850	-3.04%	62,771	17.01억
2026-05-15	28,500	28,600	27,650	27,950	-500	-1.76%	72,491	20.26억
2026-05-14	28,050	28,500	27,750	28,450	600	+2.15%	36,255	10.31억
2026-05-13	28,500	28,500	27,550	27,850	-250	-0.89%	43,029	11.98억
2026-05-12	28,700	28,750	27,550	28,100	-250	-0.88%	55,779	15.67억
2026-05-11	30,300	30,350	28,350	28,350	-1,950	-6.44%	84,677	24.01억
2026-05-08	30,050	30,650	29,750	30,300	-50	-0.16%	83,227	25.22억
2026-05-07	30,050	31,200	29,750	30,350	850	+2.88%	70,663	21.45억
2026-05-06	30,700	30,850	29,300	29,500	-600	-1.99%	74,055	21.85억
2026-05-04	31,600	31,650	29,750	30,100	-800	-2.59%	81,428	24.51억
2026-04-30	32,000	32,200	30,600	30,900	-1,650	-5.07%	104,294	32.23억
2026-04-29	31,300	32,650	31,000	32,550	1,200	+3.83%	62,970	20.5억
2026-04-28	32,200	32,850	31,100	31,350	-650	-2.03%	64,329	20.17억
2026-04-27	31,750	32,400	30,800	32,000	300	+0.95%	88,436	28.3억
2026-04-24	30,000	31,950	29,800	31,700	2,050	+6.91%	154,069	48.84억
2026-04-23	30,100	30,100	29,200	29,650	-100	-0.34%	67,500	20.01억
2026-04-22	29,100	30,000	28,400	29,750	1,100	+3.84%	120,313	35.79억
2026-04-21	28,300	29,600	28,300	28,650	750	+2.69%	99,196	28.42억
2026-04-20	27,650	28,350	27,400	27,900	650	+2.39%	80,399	22.43억
2026-04-17	26,500	27,350	26,150	27,250	1,050	+4.01%	59,985	16.35억
2026-04-16	26,550	26,550	26,050	26,200	-50	-0.19%	42,229	11.06억
2026-04-15	27,350	27,350	26,100	26,250	-650	-2.42%	64,461	16.92억
2026-04-14	27,100	27,100	26,550	26,900	200	+0.75%	38,703	10.41억
2026-04-13	26,300	27,050	26,150	26,700	-150	-0.56%	36,062	9.63억
2026-04-10	26,450	26,950	26,150	26,850	450	+1.70%	34,926	9.38억
2026-04-09	26,850	27,000	26,150	26,400	-950	-3.47%	29,480	7.78억
2026-04-08	27,550	27,900	27,000	27,350	500	+1.86%	71,009	19.42억
2026-04-07	27,200	27,700	26,150	26,850	-600	-2.19%	74,186	19.92억
2026-04-06	26,350	27,750	26,150	27,450	1,300	+4.97%	82,854	22.74억
2026-04-03	25,700	26,800	25,550	26,150	1,200	+4.81%	55,533	14.52억
2026-04-02	26,250	26,250	24,650	24,950	-750	-2.92%	41,915	10.46억
2026-04-01	25,150	26,000	25,150	25,700	1,400	+5.76%	33,229	8.54억
2026-03-31	25,050	25,350	24,200	24,300	-1,100	-4.33%	36,603	8.89억
2026-03-30	25,350	25,500	24,800	25,400	-550	-2.12%	24,820	6.3억
2026-03-27	25,150	26,200	25,050	25,950	—	—	48,401	12.56억

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