현대로템

064350KOSPI

122,500원+200 (+0.16%)전일 종가 2026-09-18

52주 위치

113,100282,0006%신고가 대비 -56.56%

시가총액: 13.4조13조 3,699억
PER: 16.55
PBR: 3.92
EPS(TTM): 7,400원
BPS: 31,211원
배당수익률: 0.49%
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 종가122,500원

시가총액13조 3,699억

52주 최고282,000원

52주 최저113,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.5%	-42.1%	-36.5%	-34.8%	-42.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	123,400	124,300	121,600	122,500	200	+0.16%	435,206	533억
2026-09-17	120,000	124,100	119,900	122,300	2,800	+2.34%	249,747	305억
2026-09-16	122,000	122,300	118,200	119,500	-1,900	-1.57%	249,985	299억
2026-09-15	120,600	123,500	120,300	121,400	-3,000	-2.41%	233,828	284억
2026-09-14	122,900	125,800	121,000	124,400	300	+0.24%	252,562	314억
2026-09-11	121,900	125,000	120,400	124,100	200	+0.16%	238,347	296억
2026-09-10	124,400	125,400	120,300	123,900	-2,200	-1.74%	493,409	611억
2026-09-09	126,600	128,100	124,400	126,100	-200	-0.16%	350,241	442억
2026-09-08	129,000	131,800	126,300	126,300	-900	-0.71%	230,450	291억
2026-09-07	129,100	129,200	124,300	127,200	400	+0.32%	371,250	472억
2026-09-04	127,000	128,800	125,400	126,800	400	+0.32%	162,383	206억
2026-09-03	123,600	128,600	121,500	126,400	3,500	+2.85%	319,296	404억
2026-09-02	127,200	129,600	122,300	122,900	-7,400	-5.68%	394,464	485억
2026-09-01	135,600	137,100	129,000	130,300	-5,900	-4.33%	482,570	629억
2026-08-31	138,700	138,700	134,200	136,200	-2,900	-2.08%	323,667	441억
2026-08-28	136,000	141,300	134,500	139,100	500	+0.36%	252,365	351억
2026-08-27	139,000	141,000	137,000	138,600	2,200	+1.61%	266,329	369억
2026-08-26	134,900	136,900	131,100	136,400	2,800	+2.10%	229,171	313억
2026-08-25	133,800	133,900	128,000	133,600	-600	-0.45%	322,805	431억
2026-08-24	131,400	135,200	130,300	134,200	4,100	+3.15%	292,087	392억
2026-08-21	133,700	133,900	129,000	130,100	-7,100	-5.17%	530,846	691억
2026-08-20	137,000	139,900	135,100	137,200	900	+0.66%	330,476	453억
2026-08-19	143,700	143,700	134,000	136,300	-6,900	-4.82%	533,282	727억
2026-08-18	148,000	149,700	141,000	143,200	-3,700	-2.52%	277,104	397억
2026-08-14	146,900	148,600	144,200	146,900	-700	-0.47%	269,781	396억
2026-08-13	147,600	151,700	144,200	147,600	1,100	+0.75%	476,895	704억
2026-08-12	143,000	147,200	141,000	146,500	5,100	+3.61%	290,914	426억
2026-08-11	150,300	150,300	141,000	141,400	-8,800	-5.86%	324,165	458억
2026-08-10	148,600	152,400	147,600	150,200	3,300	+2.25%	268,142	403억
2026-08-07	151,900	152,000	142,000	146,900	2,700	+1.87%	332,956	489억
2026-08-06	145,500	149,500	141,700	144,200	-3,500	-2.37%	365,964	528억
2026-08-05	142,400	148,400	140,000	147,700	7,800	+5.58%	406,442	600억
2026-08-04	129,000	139,900	128,400	139,900	10,200	+7.86%	457,455	640억
2026-08-03	130,700	132,100	126,500	129,700	-4,000	-2.99%	353,812	459억
2026-07-31	124,500	133,700	120,100	133,700	13,200	+10.95%	871,568	1,165억
2026-07-30	115,500	130,600	115,500	120,500	400	+0.33%	746,518	900억
2026-07-29	121,800	125,500	113,100	120,100	-2,500	-2.04%	1,243,811	1,494억
2026-07-28	127,600	128,700	120,500	122,600	-9,900	-7.47%	950,984	1,166억
2026-07-27	157,000	157,000	128,100	132,500	-25,900	-16.35%	1,076,566	1,426억
2026-07-24	166,600	173,000	150,900	158,400	-8,100	-4.86%	698,891	1,107억
2026-07-23	155,900	167,700	154,900	166,500	10,700	+6.87%	406,624	677억
2026-07-22	155,700	160,800	155,700	155,800	2,700	+1.76%	376,208	586억
2026-07-21	145,000	155,200	144,300	153,100	5,900	+4.01%	518,336	794억
2026-07-20	160,000	160,000	145,500	147,200	-11,800	-7.42%	707,753	1,042억
2026-07-16	167,000	167,000	157,100	159,000	-8,700	-5.19%	534,692	850억
2026-07-15	170,100	173,400	165,600	167,700	2,300	+1.39%	546,853	917억
2026-07-14	173,100	173,100	160,700	165,400	-4,600	-2.71%	569,154	941억
2026-07-13	179,100	183,500	167,500	170,000	-8,900	-4.97%	413,204	702억
2026-07-10	162,200	184,600	162,200	178,900	18,300	+11.39%	706,177	1,263억
2026-07-09	169,200	172,900	158,600	160,600	-8,500	-5.03%	576,242	925억
2026-07-08	186,500	187,500	165,000	169,100	-17,300	-9.28%	709,515	1,200억
2026-07-07	194,600	194,600	179,900	186,400	-9,300	-4.75%	763,050	1,422억
2026-07-06	200,500	209,000	193,500	195,700	-4,800	-2.39%	509,298	997억
2026-07-03	199,000	204,000	190,500	200,500	3,100	+1.57%	419,619	841억
2026-07-02	189,600	202,500	186,500	197,400	7,600	+4.00%	724,151	1,429억
2026-07-01	177,900	189,900	174,500	189,800	16,800	+9.71%	491,669	933억
2026-06-30	180,200	185,900	172,300	173,000	-11,900	-6.44%	485,861	841억
2026-06-29	169,800	185,500	169,800	184,900	15,100	+8.89%	623,798	1,153억
2026-06-26	179,000	182,200	162,000	169,800	-13,200	-7.21%	866,962	1,472억
2026-06-25	198,000	200,500	183,000	183,000	-12,500	-6.39%	516,841	946억
2026-06-24	191,000	197,000	186,000	195,500	1,900	+0.98%	458,394	896억
2026-06-23	201,500	208,000	192,900	193,600	-9,900	-4.86%	396,265	767억
2026-06-22	211,500	215,000	203,500	203,500	-3,500	-1.69%	401,097	816억
2026-06-19	215,000	217,000	202,000	207,000	-4,500	-2.13%	611,211	1,265억
2026-06-18	216,000	216,000	209,000	211,500	-7,500	-3.42%	414,563	877억
2026-06-17	223,500	227,000	216,500	219,000	-7,500	-3.31%	452,271	990억
2026-06-16	221,000	240,000	218,500	226,500	13,500	+6.34%	956,649	2,167억
2026-06-15	211,000	218,000	203,000	213,000	4,500	+2.16%	459,919	980억
2026-06-12	192,000	213,000	188,000	208,500	20,100	+10.67%	992,137	2,069억
2026-06-11	187,700	189,000	178,700	188,400	-1,000	-0.53%	654,863	1,234억
2026-06-10	181,000	191,200	181,000	189,400	8,500	+4.70%	2	38만
2026-06-09	178,300	186,800	173,800	180,900	5,900	+3.37%	637,669	1,154억
2026-06-08	175,000	181,000	171,600	175,000	-16,400	-8.57%	480,753	841억
2026-06-05	183,000	195,400	183,000	191,400	-1,300	-0.67%	408,005	781억
2026-06-04	198,000	201,000	188,300	192,700	-10,300	-5.07%	664,121	1,280억
2026-06-02	215,000	217,500	197,000	203,000	-10,000	-4.69%	700,044	1,421억
2026-06-01	200,000	224,500	196,200	213,000	12,500	+6.23%	935,835	1,993억
2026-05-29	208,000	208,000	196,300	200,500	-5,500	-2.67%	1,158,750	2,323억
2026-05-28	210,500	212,500	199,500	206,000	-1,000	-0.48%	697,483	1,437억
2026-05-27	214,500	219,000	205,500	207,000	-7,000	-3.27%	711,554	1,473억
2026-05-26	209,000	214,000	203,500	214,000	8,000	+3.88%	790,629	1,692억
2026-05-22	198,000	210,000	197,800	206,000	10,500	+5.37%	529,460	1,091억
2026-05-21	193,000	198,900	191,800	195,500	5,000	+2.62%	523,362	1,023억
2026-05-20	196,700	201,500	185,600	190,500	-5,100	-2.61%	543,953	1,036억
2026-05-19	200,500	208,500	191,000	195,600	-5,400	-2.69%	652,263	1,276억
2026-05-18	205,000	206,500	194,600	201,000	-500	-0.25%	537,352	1,080억
2026-05-15	213,500	213,500	197,800	201,500	-11,000	-5.18%	505,763	1,019억
2026-05-14	214,500	218,000	209,500	212,500	-2,500	-1.16%	484,510	1,030억
2026-05-13	218,500	222,000	208,000	215,000	0	0.00%	416,167	895억
2026-05-12	225,000	225,500	209,750	215,000	-4,500	-2.05%	690,139	1,484억
2026-05-11	224,500	226,500	219,000	219,500	-3,500	-1.57%	654,544	1,437억
2026-05-08	241,000	242,500	218,000	223,000	-12,000	-5.11%	1,107,625	2,470억
2026-05-07	254,000	256,500	234,000	235,000	-27,000	-10.31%	1,459,627	3,430억
2026-05-06	265,000	271,500	256,500	262,000	-7,000	-2.60%	896,925	2,350억
2026-05-04	270,000	271,000	255,500	269,000	500	+0.19%	1,312,071	3,529억
2026-04-30	261,500	282,000	261,000	268,500	4,500	+1.70%	1,479,575	3,973억
2026-04-29	251,500	270,500	250,500	264,000	19,500	+7.98%	1,607,652	4,244억
2026-04-28	231,500	246,500	228,000	244,500	13,500	+5.84%	786,885	1,924억
2026-04-27	239,500	243,500	230,500	231,000	-2,000	-0.86%	944,178	2,181억
2026-04-24	239,000	253,000	231,000	233,000	-2,500	-1.06%	1,957,754	4,562억
2026-04-23	238,000	238,500	229,000	235,500	-2,000	-0.84%	878,027	2,068억
2026-04-22	228,000	239,500	227,500	237,500	16,000	+7.22%	1,153,226	2,739억
2026-04-21	219,500	223,000	215,500	221,500	3,000	+1.37%	737,464	1,633억
2026-04-20	222,000	225,500	215,500	218,500	2,500	+1.16%	634,774	1,387억
2026-04-17	219,000	223,500	214,500	216,000	1,000	+0.47%	612,974	1,324억
2026-04-16	215,000	221,000	214,000	215,000	5,000	+2.38%	636,478	1,368억
2026-04-15	214,500	217,000	210,000	210,000	-1,500	-0.71%	760,242	1,597억
2026-04-14	209,000	221,500	209,000	211,500	4,500	+2.17%	1,002,559	2,120억
2026-04-13	210,500	212,000	204,000	207,000	-3,000	-1.43%	554,242	1,147억
2026-04-10	203,000	210,000	201,000	210,000	7,000	+3.45%	827,905	1,739억
2026-04-09	209,500	211,000	203,000	203,000	-3,500	-1.69%	727,272	1,476억
2026-04-08	208,500	213,000	203,500	206,500	-4,500	-2.13%	845,448	1,746억
2026-04-07	207,500	218,000	206,500	211,000	0	0.00%	735,486	1,552억
2026-04-06	208,000	216,000	207,000	211,000	1,000	+0.48%	569,593	1,202억
2026-04-03	202,000	211,750	199,500	210,000	8,500	+4.22%	985,634	2,070억
2026-04-02	198,500	213,000	196,300	201,500	12,600	+6.67%	1,930,445	3,890억
2026-04-01	176,300	190,800	176,300	188,900	19,400	+11.45%	741,350	1,400억
2026-03-31	175,600	176,900	168,700	169,500	-10,500	-5.83%	640,073	1,085억
2026-03-30	175,500	182,200	175,100	180,000	-4,200	-2.28%	401,475	723억
2026-03-27	183,100	184,700	177,500	184,200	—	—	448,796	827억

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