HDC

012630KOSPI

26,550원-400 (-1.48%)전일 종가 2026-09-18

52주 위치

15,85030,65072%신고가 대비 -13.38%

시가총액: 1.6조1조 5,861억
PBR: 0.50
BPS: 53,488원
배당수익률: 1.69%
자사주비율: 17.14%
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 종가26,550원

시가총액1조 5,861억

52주 최고30,650원

52주 최저15,850원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.6%	+27.0%	+6.0%	+41.9%	+37.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	27,000	27,250	26,550	26,550	-400	-1.48%	117,167	31.11억
2026-09-17	26,300	27,450	26,300	26,950	350	+1.32%	77,727	20.95억
2026-09-16	27,600	28,000	26,400	26,600	-1,350	-4.83%	101,716	27.06억
2026-09-15	27,650	28,200	27,050	27,950	-250	-0.89%	100,971	28.22억
2026-09-14	28,250	28,500	27,450	28,200	-250	-0.88%	130,534	36.81억
2026-09-11	26,800	29,150	26,650	28,450	1,100	+4.02%	287,385	81.76억
2026-09-10	24,950	27,350	24,550	27,350	2,650	+10.73%	339,793	92.93억
2026-09-09	24,000	25,000	23,750	24,700	1,350	+5.78%	146,378	36.16억
2026-09-08	23,100	23,950	22,850	23,350	350	+1.52%	80,693	18.84억
2026-09-07	22,550	23,300	22,050	23,000	350	+1.55%	45,519	10.47억
2026-09-04	22,650	22,800	22,400	22,650	50	+0.22%	45,149	10.23억
2026-09-03	22,100	22,750	21,900	22,600	600	+2.73%	57,073	12.9억
2026-09-02	22,150	22,350	21,700	22,000	-350	-1.57%	49,258	10.84억
2026-09-01	22,350	22,900	22,050	22,350	-250	-1.11%	56,522	12.63억
2026-08-31	22,850	22,850	22,050	22,600	-600	-2.59%	70,877	16.02억
2026-08-28	23,250	23,350	22,200	23,200	0	0.00%	110,653	25.67억
2026-08-27	22,750	23,500	22,400	23,200	200	+0.87%	79,218	18.38억
2026-08-26	21,550	23,050	21,450	23,000	1,450	+6.73%	100,165	23.04억
2026-08-25	21,050	21,850	20,900	21,550	300	+1.41%	36,753	7.92억
2026-08-24	21,000	21,350	20,650	21,250	100	+0.47%	16,585	3.52억
2026-08-21	21,350	21,600	20,450	21,150	-150	-0.70%	24,109	5.1억
2026-08-20	21,700	22,000	21,050	21,300	-350	-1.62%	21,396	4.56억
2026-08-19	21,900	22,200	21,100	21,650	-550	-2.48%	27,266	5.9억
2026-08-18	22,300	22,400	21,500	22,200	-100	-0.45%	47,841	10.62억
2026-08-14	22,150	22,750	21,550	22,300	0	0.00%	51,584	11.5억
2026-08-13	22,500	23,100	21,900	22,300	-200	-0.89%	58,736	13.1억
2026-08-12	23,050	23,400	22,000	22,500	-450	-1.96%	116,005	26.1억
2026-08-11	22,750	23,300	22,500	22,950	200	+0.88%	50,279	11.54억
2026-08-10	22,950	23,200	22,500	22,750	100	+0.44%	44,827	10.2억
2026-08-07	22,700	23,300	22,100	22,650	-50	-0.22%	72,687	16.46억
2026-08-06	21,800	23,200	21,600	22,700	500	+2.25%	79,289	18억
2026-08-05	21,650	22,200	20,800	22,200	1,200	+5.71%	80,893	17.96억
2026-08-04	20,200	21,000	19,930	21,000	1,280	+6.49%	44,077	9.26억
2026-08-03	20,000	20,600	19,610	19,720	-240	-1.20%	36,291	7.16억
2026-07-31	19,550	20,400	18,800	19,960	860	+4.50%	74,693	14.91억
2026-07-30	18,520	20,800	18,520	19,100	800	+4.37%	96,730	18.48억
2026-07-29	20,050	20,750	17,300	18,300	-1,750	-8.73%	104,365	19.1억
2026-07-28	21,550	21,550	19,930	20,050	-1,550	-7.18%	58,654	11.76억
2026-07-27	23,500	23,500	21,500	21,600	-1,400	-6.09%	40,678	8.79억
2026-07-24	22,800	23,850	22,750	23,000	-100	-0.43%	76,039	17.49억
2026-07-23	20,150	24,200	19,960	23,100	3,170	+15.91%	215,571	49.8억
2026-07-22	20,200	20,450	19,930	19,930	-170	-0.85%	40,881	8.15억
2026-07-21	20,100	20,450	19,850	20,100	0	0.00%	45,290	9.1억
2026-07-20	20,000	20,300	19,530	20,100	-300	-1.47%	58,608	11.78억
2026-07-16	20,050	20,650	19,600	20,400	600	+3.03%	38,312	7.82억
2026-07-15	19,810	20,400	19,770	19,800	70	+0.35%	41,300	8.18억
2026-07-14	20,150	20,300	19,570	19,730	-420	-2.08%	70,552	13.92억
2026-07-13	20,500	21,150	20,000	20,150	-150	-0.74%	44,100	8.89억
2026-07-10	20,250	21,300	20,000	20,300	50	+0.25%	257,980	52.37억
2026-07-09	20,500	21,050	19,850	20,250	-400	-1.94%	67,032	13.57억
2026-07-08	21,200	21,450	20,450	20,650	-500	-2.36%	29,089	6.01억
2026-07-07	20,750	21,850	20,050	21,150	150	+0.71%	45,350	9.59억
2026-07-06	21,300	21,800	20,700	21,000	-350	-1.64%	26,213	5.5억
2026-07-03	21,150	21,700	20,600	21,350	50	+0.23%	53,337	11.39억
2026-07-02	21,150	21,850	20,850	21,300	-150	-0.70%	49,272	10.49억
2026-07-01	21,500	22,150	21,050	21,450	650	+3.13%	80,311	17.23억
2026-06-30	21,150	21,500	20,500	20,800	-750	-3.48%	38,312	7.97억
2026-06-29	20,100	21,700	20,000	21,550	2,420	+12.65%	109,300	23.55억
2026-06-26	19,500	19,870	18,690	19,130	-310	-1.59%	117,344	22.45억
2026-06-25	19,800	20,250	19,400	19,440	-160	-0.82%	94,058	18.28억
2026-06-24	19,520	20,200	19,210	19,600	-210	-1.06%	93,872	18.4억
2026-06-23	20,100	20,750	19,600	19,810	-440	-2.17%	108,523	21.5억
2026-06-22	20,600	21,100	20,050	20,250	-350	-1.70%	92,739	18.78억
2026-06-19	20,900	21,450	20,450	20,600	-300	-1.44%	93,458	19.25억
2026-06-18	21,600	21,600	20,900	20,900	-650	-3.02%	59,977	12.54억
2026-06-17	22,400	22,500	21,350	21,550	-900	-4.01%	97,701	21.05억
2026-06-16	21,750	22,650	20,650	22,450	1,000	+4.66%	82,261	18.47억
2026-06-15	21,400	21,700	20,650	21,450	300	+1.42%	83,071	17.82억
2026-06-12	20,450	21,500	20,200	21,150	1,290	+6.50%	93,486	19.77억
2026-06-11	19,860	20,200	19,110	19,860	-590	-2.89%	119,905	23.81억
2026-06-10	19,780	20,600	19,480	20,450	670	+3.39%	110,308	22.56억
2026-06-09	18,950	19,900	18,850	19,780	1,010	+5.38%	60,117	11.89억
2026-06-08	19,600	19,700	18,730	18,770	-1,580	-7.76%	107,222	20.13억
2026-06-05	20,350	20,750	20,000	20,350	-150	-0.73%	116,235	23.65억
2026-06-04	20,150	21,450	20,050	20,500	0	0.00%	103,723	21.26억
2026-06-02	20,200	20,700	19,870	20,500	-200	-0.97%	125,037	25.63억
2026-06-01	22,100	22,100	20,700	20,700	-1,400	-6.33%	169,117	35.01억
2026-05-29	22,000	22,400	21,050	22,100	100	+0.45%	141,887	31.36억
2026-05-28	21,900	22,400	21,600	22,000	-50	-0.23%	111,398	24.51억
2026-05-27	22,750	22,750	21,400	22,050	-700	-3.08%	147,960	32.63억
2026-05-26	23,400	23,500	22,500	22,750	-100	-0.44%	118,333	26.92억
2026-05-22	23,000	23,200	22,600	22,850	50	+0.22%	97,568	22.29억
2026-05-21	22,300	22,950	22,300	22,800	750	+3.40%	68,225	15.56억
2026-05-20	22,700	22,700	21,500	22,050	-700	-3.08%	141,280	31.15억
2026-05-19	22,950	23,650	22,450	22,750	-250	-1.09%	162,476	36.96억
2026-05-18	24,150	24,150	22,400	23,000	-1,150	-4.76%	130,044	29.91억
2026-05-15	24,500	24,800	23,600	24,150	-150	-0.62%	148,846	35.95억
2026-05-14	24,500	24,500	23,475	24,300	150	+0.62%	165,575	40.23억
2026-05-13	25,300	25,800	23,550	24,150	-1,100	-4.36%	308,425	74.48억
2026-05-12	27,500	27,500	25,000	25,250	-1,950	-7.17%	266,809	67.37억
2026-05-11	27,600	28,000	26,600	27,200	-600	-2.16%	143,807	39.12억
2026-05-08	28,150	28,150	27,200	27,800	-350	-1.24%	66,809	18.57억
2026-05-07	28,050	29,100	27,800	28,150	500	+1.81%	116,378	32.76억
2026-05-06	27,650	28,150	26,500	27,650	-450	-1.60%	213,937	59.15억
2026-05-04	28,200	28,800	27,500	28,100	0	0.00%	109,207	30.69억
2026-04-30	29,000	29,400	28,100	28,100	-700	-2.43%	74,950	21.06억
2026-04-29	27,950	29,000	27,450	28,800	900	+3.23%	121,695	35.05억
2026-04-28	27,700	28,800	27,700	27,900	350	+1.27%	112,590	31.41억
2026-04-27	28,300	28,500	27,550	27,550	0	0.00%	84,213	23.2억
2026-04-24	27,150	27,800	26,850	27,550	500	+1.85%	88,673	24.43억
2026-04-23	27,000	27,400	26,650	27,050	50	+0.19%	72,507	19.61억
2026-04-22	27,050	27,200	26,450	27,000	100	+0.37%	103,240	27.87억
2026-04-21	27,150	27,350	26,700	26,900	-250	-0.92%	62,966	16.94억
2026-04-20	27,350	27,450	26,850	27,150	-50	-0.18%	70,952	19.26억
2026-04-17	27,250	27,450	27,000	27,200	-50	-0.18%	81,296	22.11억
2026-04-16	27,550	27,550	26,500	27,250	200	+0.74%	85,427	23.28억
2026-04-15	27,200	28,100	26,450	27,050	-150	-0.55%	204,638	55.35억
2026-04-14	28,150	28,200	26,750	27,200	-600	-2.16%	159,521	43.39억
2026-04-13	27,350	27,850	26,950	27,800	250	+0.91%	101,547	28.23억
2026-04-10	27,500	28,300	26,900	27,550	500	+1.85%	70,768	19.5억
2026-04-09	26,800	27,450	26,550	27,050	-50	-0.18%	108,433	29.33억
2026-04-08	26,600	27,400	26,000	27,100	1,000	+3.83%	201,723	54.67억
2026-04-07	27,050	27,350	25,750	26,100	-750	-2.79%	109,072	28.47억
2026-04-06	26,600	27,200	26,250	26,850	200	+0.75%	68,394	18.36억
2026-04-03	27,700	28,150	26,550	26,650	-850	-3.09%	213,508	56.9억
2026-04-02	29,000	29,000	26,850	27,500	-800	-2.83%	192,087	52.82억
2026-04-01	28,500	28,800	27,250	28,300	550	+1.98%	243,061	68.79억
2026-03-31	28,350	29,150	27,250	27,750	-1,000	-3.48%	168,314	46.71억
2026-03-30	27,400	29,000	26,600	28,750	200	+0.70%	201,470	57.92억
2026-03-27	29,300	29,900	28,300	28,550	—	—	219,462	62.66억

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