현대백화점

069960KOSPI

98,200원-2,600 (-2.58%)전일 종가 2026-09-18

52주 위치

74,100222,00016%신고가 대비 -55.77%

시가총액: 2.1조2조 1,177억
PER: 9.11
PBR: 0.46
EPS(TTM): 10,784원
BPS: 215,626원
배당수익률: 2.19%
자사주비율: 1.08%
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 종가98,200원

시가총액2조 1,177억

52주 최고222,000원

52주 최저74,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.8%	-51.9%	+10.7%	+10.8%	+13.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	100,900	101,200	98,200	98,200	-2,600	-2.58%	106,972	105억
2026-09-17	99,000	101,800	98,000	100,800	2,800	+2.86%	118,603	120억
2026-09-16	98,000	100,500	97,200	98,000	-200	-0.20%	144,924	142억
2026-09-15	98,800	100,900	98,000	98,200	-1,000	-1.01%	86,271	84.72억
2026-09-14	98,500	101,900	96,900	99,200	200	+0.20%	124,175	123억
2026-09-11	97,200	100,300	96,200	99,000	-300	-0.30%	110,708	110억
2026-09-10	97,500	100,800	94,900	99,300	1,900	+1.95%	170,291	169억
2026-09-09	100,300	101,200	97,400	97,400	-3,100	-3.08%	139,180	136억
2026-09-08	98,200	103,300	97,400	100,500	2,800	+2.87%	225,891	227억
2026-09-07	97,000	98,400	95,600	97,700	1,500	+1.56%	160,258	157억
2026-09-04	95,000	97,200	94,800	96,200	1,600	+1.69%	126,294	121억
2026-09-03	93,400	96,200	92,000	94,600	1,900	+2.05%	172,755	163억
2026-09-02	95,200	96,300	92,600	92,700	-5,100	-5.21%	170,820	158억
2026-09-01	95,100	99,100	92,500	97,800	2,400	+2.52%	204,451	200억
2026-08-31	92,400	95,500	90,900	95,400	2,000	+2.14%	132,397	126억
2026-08-28	94,700	95,000	91,700	93,400	-1,800	-1.89%	94,673	88.42억
2026-08-27	96,400	96,500	92,800	95,200	-300	-0.31%	133,994	128억
2026-08-26	94,400	96,200	93,100	95,500	2,400	+2.58%	182,369	174억
2026-08-25	93,000	94,200	91,000	93,100	-600	-0.64%	128,932	120억
2026-08-24	94,200	95,200	92,000	93,700	300	+0.32%	102,482	96.03억
2026-08-21	93,200	94,000	91,300	93,400	-1,100	-1.16%	98,224	91.74억
2026-08-20	95,500	96,400	93,600	94,500	-300	-0.32%	124,106	117억
2026-08-19	97,800	97,800	94,000	94,800	-5,200	-5.20%	103,859	98.46억
2026-08-18	104,400	104,600	98,300	100,000	-2,200	-2.15%	182,793	183억
2026-08-14	101,400	104,100	100,900	102,200	2,500	+2.51%	117,886	120억
2026-08-13	99,100	101,700	97,500	99,700	1,900	+1.94%	316,916	316억
2026-08-12	101,600	102,900	97,100	97,800	-3,500	-3.46%	283,271	277억
2026-08-11	103,400	104,500	100,200	101,300	-2,500	-2.41%	126,546	128억
2026-08-10	101,900	104,700	100,700	103,800	2,000	+1.96%	181,087	188억
2026-08-07	106,500	106,500	99,900	101,800	-4,600	-4.32%	217,326	221억
2026-08-06	109,800	109,800	101,800	106,400	-3,700	-3.36%	368,408	392억
2026-08-05	120,300	126,800	102,600	110,100	-8,300	-7.01%	456,795	503억
2026-08-04	117,300	118,900	111,100	118,400	2,400	+2.07%	178,548	211억
2026-08-03	114,100	121,300	112,800	116,000	-2,800	-2.36%	158,436	184억
2026-07-31	117,000	123,000	114,400	118,800	5,500	+4.85%	132,674	158억
2026-07-30	120,600	121,300	109,400	113,300	-5,600	-4.71%	146,776	166억
2026-07-29	128,600	131,300	115,100	118,900	-8,500	-6.67%	161,918	193억
2026-07-28	135,900	135,900	125,200	127,400	-9,700	-7.08%	92,096	117억
2026-07-27	131,500	137,300	130,200	137,100	7,500	+5.79%	95,424	131억
2026-07-24	138,200	143,700	128,100	129,600	-10,000	-7.16%	155,562	202억
2026-07-23	138,300	140,800	131,300	139,600	500	+0.36%	185,388	259억
2026-07-22	141,700	145,800	136,100	139,100	-1,000	-0.71%	159,081	221억
2026-07-21	136,500	140,600	133,700	140,100	3,700	+2.71%	147,277	206억
2026-07-20	152,000	154,700	134,400	136,400	-21,000	-13.34%	191,295	261억
2026-07-16	159,200	161,000	153,100	157,400	-1,700	-1.07%	71,162	112억
2026-07-15	158,400	163,200	155,500	159,100	5,400	+3.51%	208,401	332억
2026-07-14	158,900	159,200	148,900	153,700	-4,200	-2.66%	164,879	253억
2026-07-13	167,200	171,500	156,000	157,900	-9,200	-5.51%	172,300	272억
2026-07-10	167,700	173,700	165,600	167,100	-500	-0.30%	104,116	174억
2026-07-09	168,700	172,200	158,100	167,600	-1,100	-0.65%	163,905	275억
2026-07-08	176,400	179,900	164,000	168,700	-7,600	-4.31%	153,479	259억
2026-07-07	178,300	183,500	170,100	176,300	-200	-0.11%	161,199	284억
2026-07-06	178,600	183,400	165,000	176,500	-2,900	-1.62%	168,416	297억
2026-07-03	186,400	187,000	175,600	179,400	-6,900	-3.70%	200,060	359억
2026-07-02	192,200	194,900	182,800	186,300	-7,700	-3.97%	117,569	219억
2026-07-01	195,700	197,700	183,500	194,000	300	+0.15%	227,799	442억
2026-06-30	196,800	209,000	191,700	193,700	0	0.00%	263,538	510억
2026-06-29	205,500	209,500	183,300	193,700	-6,800	-3.39%	211,210	409억
2026-06-26	201,000	210,000	191,000	200,500	5,000	+2.56%	191,716	384억
2026-06-25	194,100	210,000	193,000	195,500	6,400	+3.38%	145,932	285억
2026-06-24	188,900	191,600	183,900	189,100	-2,500	-1.30%	128,672	243억
2026-06-23	191,500	205,000	187,400	191,600	-4,400	-2.24%	159,306	305억
2026-06-22	191,500	206,000	190,400	196,000	1,300	+0.67%	114,716	225억
2026-06-19	209,500	213,000	191,800	194,700	-9,300	-4.56%	232,419	453억
2026-06-18	212,000	222,000	202,000	204,000	-3,000	-1.45%	181,256	370억
2026-06-17	199,500	211,000	192,000	207,000	8,600	+4.33%	162,888	337억
2026-06-16	181,400	199,700	180,900	198,400	15,200	+8.30%	178,645	354억
2026-06-15	177,000	186,100	170,300	183,200	5,900	+3.33%	208,923	383억
2026-06-12	185,000	190,000	174,300	177,300	-9,800	-5.24%	408,818	725억
2026-06-11	180,000	187,100	163,500	187,100	16,200	+9.48%	427,583	800억
2026-06-10	163,000	176,800	157,700	170,900	4,100	+2.46%	3	51만
2026-06-09	153,000	180,000	145,400	166,800	18,200	+12.25%	363,083	606억
2026-06-08	137,300	152,000	134,700	148,600	2,100	+1.43%	296,058	440억
2026-06-05	137,500	155,900	137,500	146,500	6,700	+4.79%	397,812	583억
2026-06-04	120,600	141,000	118,400	139,800	18,000	+14.78%	556,045	777억
2026-06-02	115,000	122,700	107,800	121,800	9,700	+8.65%	218,088	266억
2026-06-01	109,600	118,000	107,600	112,100	2,300	+2.09%	183,251	205억
2026-05-29	111,000	112,500	105,800	109,800	600	+0.55%	119,065	131억
2026-05-28	107,500	109,500	104,100	109,200	4,200	+4.00%	147,444	161억
2026-05-27	106,400	109,000	103,000	105,000	-2,100	-1.96%	115,870	122억
2026-05-26	111,000	111,400	106,100	107,100	-2,900	-2.64%	108,991	117억
2026-05-22	118,600	118,700	107,600	110,000	-9,800	-8.18%	228,960	252억
2026-05-21	108,900	122,900	102,700	119,800	16,000	+15.41%	155,227	186억
2026-05-20	112,000	112,000	100,600	103,800	-4,200	-3.89%	123,174	128억
2026-05-19	113,000	113,800	104,300	108,000	-4,000	-3.57%	101,184	109억
2026-05-18	119,000	119,000	106,700	112,000	-6,700	-5.64%	93,870	105억
2026-05-15	126,000	128,000	117,800	118,700	-6,300	-5.04%	229,189	272억
2026-05-14	112,700	125,000	111,700	125,000	11,300	+9.94%	213,489	267억
2026-05-13	112,500	119,000	111,300	113,700	3,000	+2.71%	239,520	272억
2026-05-12	109,700	112,400	106,000	110,700	-500	-0.45%	157,671	175억
2026-05-11	115,400	115,800	110,000	111,200	-900	-0.80%	99,158	110억
2026-05-08	114,400	115,400	110,600	112,100	-1,700	-1.49%	97,355	109억
2026-05-07	112,300	117,200	110,300	113,800	6,100	+5.66%	220,590	251억
2026-05-06	112,700	113,000	105,000	107,700	-4,000	-3.58%	192,875	208억
2026-05-04	113,500	116,900	109,500	111,700	2,800	+2.57%	114,471	128억
2026-04-30	110,800	111,800	107,600	108,900	-3,000	-2.68%	106,096	116억
2026-04-29	111,100	113,000	109,200	111,900	1,000	+0.90%	110,259	123억
2026-04-28	111,600	112,500	108,600	110,900	-2,400	-2.12%	115,549	128억
2026-04-27	104,800	120,100	104,200	113,300	14,800	+15.03%	417,400	473억
2026-04-24	95,800	99,100	95,800	98,500	4,300	+4.56%	87,278	85.97억
2026-04-23	93,300	94,400	92,100	94,200	2,400	+2.61%	82,089	77.33억
2026-04-22	90,900	92,200	90,400	91,800	-500	-0.54%	49,437	45.38억
2026-04-21	92,700	94,500	91,000	92,300	900	+0.98%	60,067	55.44억
2026-04-20	90,700	92,900	90,000	91,400	1,200	+1.33%	70,264	64.22억
2026-04-17	90,500	92,000	89,300	90,200	-1,000	-1.10%	62,383	56.27억
2026-04-16	88,000	92,000	88,000	91,200	5,400	+6.29%	123,578	113억
2026-04-15	84,900	86,200	84,500	85,800	2,000	+2.39%	121,190	104억
2026-04-14	80,500	84,800	80,500	83,800	3,800	+4.75%	84,299	70.64억
2026-04-13	80,000	81,000	79,000	80,000	-900	-1.11%	62,503	50억
2026-04-10	81,300	82,800	80,500	80,900	600	+0.75%	66,740	53.99억
2026-04-09	79,100	82,000	78,300	80,300	1,300	+1.65%	116,383	93.46억
2026-04-08	77,800	79,500	77,800	79,000	4,300	+5.76%	102,293	80.81억
2026-04-07	75,700	77,700	74,100	74,700	-1,300	-1.71%	112,158	83.78억
2026-04-06	75,600	77,400	75,000	76,000	500	+0.66%	113,788	86.48억
2026-04-03	76,800	78,000	75,000	75,500	-900	-1.18%	81,224	61.32억
2026-04-02	81,200	82,400	75,500	76,400	-4,800	-5.91%	113,389	86.63억
2026-04-01	82,200	82,500	79,100	81,200	2,000	+2.53%	87,115	70.74억
2026-03-31	79,000	81,400	78,200	79,200	-600	-0.75%	178,802	142억
2026-03-30	82,000	82,000	78,600	79,800	-4,700	-5.56%	116,768	93.18억
2026-03-27	83,800	84,800	82,600	84,500	—	—	118,710	100억

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