현대모비스

012330KOSPI

379,000원-2,000 (-0.52%)전일 종가 2026-09-18

52주 위치

283,000822,00018%신고가 대비 -53.89%

시가총액: 34.4조34조 3,876억
PER: 9.29
PBR: 0.67
EPS(TTM): 40,794원
BPS: 569,100원
배당수익률: 1.72%
자사주비율: 2.50%
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 종가379,000원

시가총액34조 3,876억

52주 최고822,000원

52주 최저283,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-26.8%	-37.1%	-11.9%	+1.6%	+21.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	387,000	389,000	379,000	379,000	-2,000	-0.52%	338,241	1,282억
2026-09-17	384,000	387,500	380,000	381,000	-2,000	-0.52%	268,415	1,023억
2026-09-16	392,000	394,000	380,000	383,000	-11,500	-2.92%	298,400	1,143억
2026-09-15	393,000	404,000	392,000	394,500	-5,500	-1.38%	245,508	969억
2026-09-14	403,000	403,000	395,000	400,000	-15,500	-3.73%	200,470	802억
2026-09-11	407,000	418,500	404,000	415,500	0	0.00%	227,443	945억
2026-09-10	413,000	420,000	410,500	415,500	-2,000	-0.48%	379,924	1,579억
2026-09-09	414,500	420,500	413,500	417,500	2,500	+0.60%	210,500	879억
2026-09-08	431,500	433,500	414,000	415,000	-17,000	-3.94%	289,488	1,201억
2026-09-07	428,500	436,000	425,500	432,000	10,000	+2.37%	212,732	919억
2026-09-04	426,000	431,500	419,500	422,000	-1,500	-0.35%	228,188	963억
2026-09-03	418,500	427,500	414,000	423,500	8,000	+1.93%	354,549	1,502억
2026-09-02	430,000	431,000	412,500	415,500	-28,000	-6.31%	463,596	1,926억
2026-09-01	455,500	460,000	438,500	443,500	-10,000	-2.21%	287,607	1,276억
2026-08-31	441,000	459,000	433,500	453,500	3,000	+0.67%	490,499	2,224억
2026-08-28	451,500	455,500	447,750	450,500	-1,000	-0.22%	327,014	1,473억
2026-08-27	466,500	468,500	447,500	451,500	-12,500	-2.69%	680,279	3,071억
2026-08-26	505,000	505,000	463,000	464,000	-34,000	-6.83%	580,296	2,693억
2026-08-25	502,000	502,000	474,000	498,000	-500	-0.10%	328,383	1,635억
2026-08-24	498,000	504,000	488,500	498,500	2,500	+0.50%	182,771	911억
2026-08-21	494,500	506,000	491,500	496,000	-11,000	-2.17%	219,886	1,091억
2026-08-20	509,000	516,000	497,000	507,000	-2,000	-0.39%	224,249	1,137억
2026-08-19	499,000	510,000	487,000	509,000	-9,000	-1.74%	197,443	1,005억
2026-08-18	551,000	556,000	509,000	518,000	-29,000	-5.30%	326,189	1,690억
2026-08-14	513,000	547,000	511,000	547,000	36,000	+7.05%	352,348	1,927억
2026-08-13	514,000	530,000	504,000	511,000	12,500	+2.51%	300,816	1,537억
2026-08-12	494,500	511,000	487,000	498,500	3,000	+0.61%	263,323	1,313억
2026-08-11	501,000	508,000	492,500	495,500	-9,500	-1.88%	157,950	783억
2026-08-10	492,000	513,000	485,500	505,000	8,500	+1.71%	192,945	974억
2026-08-07	503,000	509,000	485,500	496,500	-11,500	-2.26%	198,850	987억
2026-08-06	507,000	524,000	489,000	508,000	5,000	+0.99%	248,416	1,262억
2026-08-05	495,000	510,000	495,000	503,000	21,500	+4.47%	270,626	1,361억
2026-08-04	490,500	490,500	463,500	481,500	-12,000	-2.43%	270,991	1,305억
2026-08-03	472,000	502,000	467,500	493,500	17,500	+3.68%	328,332	1,620억
2026-07-31	470,500	487,000	451,000	476,000	31,000	+6.97%	357,337	1,701억
2026-07-30	445,000	471,500	435,000	445,000	0	0.00%	379,620	1,689억
2026-07-29	450,000	470,000	426,000	445,000	5,000	+1.14%	526,570	2,343억
2026-07-28	443,500	447,000	420,500	440,000	-23,500	-5.07%	386,385	1,700억
2026-07-27	490,500	490,500	454,500	463,500	-18,500	-3.84%	299,260	1,387억
2026-07-24	509,000	510,000	474,000	482,000	-42,000	-8.02%	413,538	1,993억
2026-07-23	515,000	525,000	506,000	524,000	11,000	+2.14%	298,791	1,566억
2026-07-22	505,000	541,000	501,000	513,000	33,500	+6.99%	528,881	2,713억
2026-07-21	466,000	485,000	456,000	479,500	7,000	+1.48%	324,162	1,554억
2026-07-20	477,000	492,000	467,000	472,500	-9,500	-1.97%	316,664	1,496억
2026-07-16	486,000	496,500	471,500	482,000	-7,500	-1.53%	270,493	1,304억
2026-07-15	484,000	495,000	473,000	489,500	23,500	+5.04%	285,432	1,397억
2026-07-14	490,000	491,000	452,000	466,000	-21,500	-4.41%	420,830	1,961억
2026-07-13	488,000	522,000	480,500	487,500	-500	-0.10%	351,687	1,714억
2026-07-10	469,500	500,000	466,500	488,000	23,000	+4.95%	272,847	1,331억
2026-07-09	486,000	486,500	455,000	465,000	-23,500	-4.81%	384,154	1,786억
2026-07-08	495,000	518,000	479,000	488,500	-6,500	-1.31%	411,202	2,009억
2026-07-07	506,000	506,000	473,500	495,000	-20,000	-3.88%	436,939	2,163억
2026-07-06	495,500	528,000	489,000	515,000	21,000	+4.25%	392,653	2,022억
2026-07-03	487,500	495,500	466,000	494,000	2,000	+0.41%	376,599	1,860억
2026-07-02	483,500	509,000	461,000	492,000	-2,000	-0.40%	593,458	2,920억
2026-07-01	507,000	524,000	480,500	494,000	-6,000	-1.20%	306,223	1,513억
2026-06-30	516,000	516,000	493,500	500,000	-2,000	-0.40%	317,486	1,587억
2026-06-29	480,000	508,000	462,500	502,000	15,500	+3.19%	499,087	2,505억
2026-06-26	501,000	510,000	463,000	486,500	-26,500	-5.17%	494,414	2,405억
2026-06-25	529,000	533,000	508,000	513,000	4,000	+0.79%	406,638	2,086억
2026-06-24	520,000	522,000	496,000	509,000	-1,000	-0.20%	522,174	2,658억
2026-06-23	572,000	572,000	509,000	510,000	-59,000	-10.37%	655,186	3,341억
2026-06-22	599,000	600,000	568,000	569,000	-43,000	-7.03%	438,282	2,494억
2026-06-19	603,000	659,000	592,000	612,000	9,000	+1.49%	902,462	5,523억
2026-06-18	624,000	627,000	599,000	603,000	-28,000	-4.44%	421,462	2,541억
2026-06-17	651,000	651,000	626,000	631,000	-29,000	-4.39%	308,035	1,944억
2026-06-16	654,000	686,000	635,000	660,000	20,000	+3.13%	501,325	3,309억
2026-06-15	637,000	647,000	621,000	640,000	33,000	+5.44%	515,561	3,300억
2026-06-12	615,000	648,000	605,000	607,000	31,000	+5.38%	936,211	5,683억
2026-06-11	542,000	583,000	534,000	576,000	6,000	+1.05%	590,857	3,403억
2026-06-10	586,000	620,000	545,000	570,000	-25,000	-4.20%	53	3,021만
2026-06-09	630,000	636,000	560,000	595,000	-17,000	-2.78%	1,196,958	7,122억
2026-06-08	605,000	642,000	602,000	612,000	-85,000	-12.20%	773,309	4,733억
2026-06-05	708,000	723,000	665,000	697,000	-51,000	-6.82%	935,096	6,518억
2026-06-04	721,000	778,000	713,000	748,000	-11,000	-1.45%	788,548	5,898억
2026-06-02	763,000	775,000	698,000	759,000	-2,000	-0.26%	1,212,449	9,202억
2026-06-01	770,000	822,000	742,000	761,000	-7,000	-0.91%	1,822,258	1조 3,867억
2026-05-29	712,000	795,000	706,000	768,000	82,000	+11.95%	1,963,281	1조 5,078억
2026-05-28	739,000	749,000	653,000	686,000	-2,000	-0.29%	1,660,889	1조 1,394억
2026-05-27	661,000	712,000	648,000	688,000	24,000	+3.61%	1,501,583	1조 331억
2026-05-26	675,000	688,000	640,000	664,000	18,000	+2.79%	870,942	5,783억
2026-05-22	654,000	663,000	619,000	646,000	-24,000	-3.58%	991,976	6,408억
2026-05-21	571,000	680,000	565,000	670,000	135,000	+25.23%	1,334,364	8,940억
2026-05-20	532,000	561,000	515,000	535,000	10,000	+1.90%	964,849	5,162억
2026-05-19	572,000	575,000	509,000	525,000	-46,000	-8.06%	908,666	4,770억
2026-05-18	612,000	620,000	562,000	571,000	-58,000	-9.22%	947,011	5,407억
2026-05-15	671,000	685,000	610,000	629,000	-21,000	-3.23%	1,010,628	6,357억
2026-05-14	680,000	687,000	644,000	650,000	1,000	+0.15%	1,177,293	7,652억
2026-05-13	564,000	677,000	555,000	649,000	101,000	+18.43%	1,750,264	1조 1,359억
2026-05-12	595,000	607,000	525,000	548,000	-5,000	-0.90%	1,301,498	7,132억
2026-05-11	535,000	588,000	520,000	553,000	44,000	+8.64%	1,085,217	6,001억
2026-05-08	458,500	547,000	447,000	509,000	67,500	+15.29%	1,579,602	8,040억
2026-05-07	449,000	459,000	436,500	441,500	9,000	+2.08%	376,034	1,660억
2026-05-06	431,500	441,500	427,000	432,500	1,000	+0.23%	379,661	1,642억
2026-05-04	431,500	435,000	428,000	431,500	6,500	+1.53%	211,193	911억
2026-04-30	438,500	443,000	425,000	425,000	-14,000	-3.19%	317,288	1,348억
2026-04-29	447,500	451,500	437,000	439,000	-8,000	-1.79%	229,251	1,006억
2026-04-28	439,500	456,500	434,500	447,000	14,500	+3.35%	316,712	1,416억
2026-04-27	426,500	438,500	422,500	432,500	10,000	+2.37%	326,092	1,410억
2026-04-24	442,500	443,000	419,000	422,500	-20,000	-4.52%	436,579	1,845억
2026-04-23	472,000	472,000	441,000	442,500	-14,000	-3.07%	407,394	1,803억
2026-04-22	447,500	457,500	443,000	456,500	9,500	+2.13%	300,701	1,373억
2026-04-21	427,000	452,000	424,500	447,000	27,000	+6.43%	330,317	1,477억
2026-04-20	426,500	428,000	418,500	420,000	-7,000	-1.64%	198,799	835억
2026-04-17	433,500	433,500	422,500	427,000	0	0.00%	174,151	744억
2026-04-16	427,000	432,000	423,500	427,000	11,500	+2.77%	266,959	1,140억
2026-04-15	422,000	424,000	410,500	415,500	10,500	+2.59%	284,353	1,181억
2026-04-14	403,000	410,000	400,500	405,000	13,500	+3.45%	166,665	675억
2026-04-13	391,500	392,500	386,500	391,500	-11,000	-2.73%	222,824	872억
2026-04-10	406,500	408,000	398,500	402,500	1,000	+0.25%	255,234	1,027억
2026-04-09	408,000	414,500	398,500	401,500	-5,500	-1.35%	270,996	1,088억
2026-04-08	409,000	411,000	397,000	407,000	17,000	+4.36%	333,379	1,357억
2026-04-07	389,000	391,000	384,000	390,000	1,500	+0.39%	190,610	743억
2026-04-06	388,500	395,500	383,500	388,500	0	0.00%	157,756	613억
2026-04-03	395,000	400,500	385,000	388,500	-1,000	-0.26%	163,868	637억
2026-04-02	413,500	414,000	384,000	389,500	-18,000	-4.42%	194,342	757억
2026-04-01	397,000	410,000	389,500	407,500	29,500	+7.80%	305,094	1,243억
2026-03-31	387,500	391,500	376,500	378,000	-20,000	-5.03%	334,294	1,264억
2026-03-30	383,500	400,000	380,000	398,000	-500	-0.13%	198,668	791억
2026-03-27	388,000	411,000	385,500	398,500	—	—	298,310	1,189억

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