HD현대마린엔진

071970KOSPI

52,500원+1,100 (+2.14%)전일 종가 2026-09-18

52주 위치

46,500118,2008%신고가 대비 -55.58%

시가총액: 1.8조1조 7,809억
PBR: 3.41
BPS: 15,390원
자사주비율: 0.00%
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 종가52,500원

시가총액1조 7,809억

52주 최고118,200원

52주 최저46,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.9%	-23.7%	-34.9%	-41.3%	-40.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	51,600	52,500	50,100	52,500	1,100	+2.14%	298,802	157억
2026-09-17	49,200	52,300	49,200	51,400	2,650	+5.44%	227,091	117억
2026-09-16	49,750	50,000	48,450	48,750	-1,000	-2.01%	166,309	81.08억
2026-09-15	51,200	51,400	49,300	49,750	-2,750	-5.24%	202,204	101억
2026-09-14	52,200	53,200	51,000	52,500	0	0.00%	177,380	93.12억
2026-09-11	50,100	53,600	49,650	52,500	1,000	+1.94%	173,635	91.16억
2026-09-10	51,800	53,500	50,500	51,500	-1,300	-2.46%	251,731	130억
2026-09-09	50,900	54,100	50,900	52,800	2,600	+5.18%	188,916	99.75억
2026-09-08	51,900	52,900	50,100	50,200	-1,000	-1.95%	98,362	49.38억
2026-09-07	50,400	51,300	49,800	51,200	1,000	+1.99%	82,518	42.25억
2026-09-04	49,950	50,500	49,550	50,200	700	+1.41%	65,818	33.04억
2026-09-03	49,600	50,700	48,450	49,500	550	+1.12%	125,504	62.12억
2026-09-02	50,300	50,800	48,800	48,950	-3,350	-6.41%	160,436	78.53억
2026-09-01	51,700	54,100	50,500	52,300	200	+0.38%	151,306	79.13억
2026-08-31	51,700	52,200	50,100	52,100	-1,000	-1.88%	124,548	64.89억
2026-08-28	53,900	56,000	52,600	53,100	-500	-0.93%	195,652	104억
2026-08-27	53,300	54,200	52,800	53,600	700	+1.32%	73,140	39.2억
2026-08-26	52,400	53,500	51,400	52,900	800	+1.54%	101,722	53.81억
2026-08-25	49,800	52,400	48,300	52,100	2,000	+3.99%	172,059	89.64억
2026-08-24	49,650	51,400	48,350	50,100	400	+0.80%	161,416	80.87억
2026-08-21	51,800	52,200	49,600	49,700	-3,800	-7.10%	262,139	130억
2026-08-20	54,500	56,100	53,100	53,500	-600	-1.11%	117,598	62.91억
2026-08-19	53,300	55,000	51,100	54,100	-1,100	-1.99%	147,210	79.64억
2026-08-18	57,400	57,500	54,100	55,200	-3,000	-5.15%	268,488	148억
2026-08-14	59,000	60,100	57,100	58,200	200	+0.34%	165,046	96.06억
2026-08-13	57,900	61,800	57,300	58,000	600	+1.05%	265,484	154억
2026-08-12	57,000	58,200	55,100	57,400	700	+1.23%	127,914	73.42억
2026-08-11	58,000	59,100	56,400	56,700	-2,500	-4.22%	151,943	86.15억
2026-08-10	55,800	59,700	55,600	59,200	4,000	+7.25%	198,224	117억
2026-08-07	56,100	56,300	53,200	55,200	-1,200	-2.13%	181,286	100억
2026-08-06	58,000	59,500	55,800	56,400	-2,800	-4.73%	155,357	87.62억
2026-08-05	54,000	60,100	53,000	59,200	6,600	+12.55%	314,369	186억
2026-08-04	49,950	52,700	49,550	52,600	2,600	+5.20%	263,496	139억
2026-08-03	48,800	51,600	47,050	50,000	550	+1.11%	294,320	147억
2026-07-31	50,000	51,000	47,200	49,450	1,550	+3.24%	734,155	363억
2026-07-30	48,400	52,300	47,500	47,900	-50	-0.10%	324,314	155억
2026-07-29	55,700	56,200	46,500	47,950	-6,750	-12.34%	554,300	266억
2026-07-28	63,600	64,300	52,400	54,700	-10,900	-16.62%	352,663	193억
2026-07-27	68,700	69,500	63,000	65,600	-2,000	-2.96%	271,073	178억
2026-07-24	66,700	70,000	66,200	67,600	-100	-0.15%	228,096	154억
2026-07-23	64,000	68,300	63,000	67,700	3,100	+4.80%	331,671	225억
2026-07-22	59,500	67,400	59,500	64,600	6,400	+11.00%	373,440	241억
2026-07-21	53,000	59,050	52,500	58,200	5,300	+10.02%	245,815	143억
2026-07-20	56,900	57,000	52,700	52,900	-4,700	-8.16%	131,774	69.71억
2026-07-16	58,400	58,900	55,500	57,600	-700	-1.20%	156,610	90.21억
2026-07-15	57,100	60,300	54,200	58,300	2,900	+5.23%	426,043	248억
2026-07-14	59,700	62,100	53,600	55,400	-4,200	-7.05%	233,325	129억
2026-07-13	62,200	63,900	57,700	59,600	-2,000	-3.25%	196,005	117억
2026-07-10	55,300	63,400	55,300	61,600	7,100	+13.03%	280,269	173억
2026-07-09	56,100	60,800	53,500	54,500	-1,400	-2.50%	294,777	161억
2026-07-08	60,000	61,700	54,600	55,900	-4,700	-7.76%	268,205	150억
2026-07-07	60,100	63,100	58,400	60,600	-2,600	-4.11%	166,720	101억
2026-07-06	65,500	69,500	61,100	63,200	-2,300	-3.51%	242,532	153억
2026-07-03	64,700	68,800	61,700	65,500	2,100	+3.31%	384,238	252억
2026-07-02	68,900	69,600	62,700	63,400	-5,400	-7.85%	252,789	160억
2026-07-01	60,200	69,500	59,200	68,800	10,200	+17.41%	497,986	343억
2026-06-30	60,700	61,500	57,800	58,600	-300	-0.51%	151,221	88.62억
2026-06-29	55,600	59,200	55,600	58,900	3,500	+6.32%	151,990	89.52억
2026-06-26	59,700	59,700	53,900	55,400	-4,600	-7.67%	202,579	112억
2026-06-25	61,300	62,600	59,000	60,000	-600	-0.99%	111,656	66.99억
2026-06-24	59,800	61,400	58,000	60,600	800	+1.34%	160,904	97.51억
2026-06-23	64,500	66,100	59,800	59,800	-5,400	-8.28%	277,979	166억
2026-06-22	67,500	68,100	64,500	65,200	-2,200	-3.26%	146,035	95.21억
2026-06-19	68,800	69,600	65,300	67,400	-1,400	-2.03%	230,266	155억
2026-06-18	74,100	74,700	68,800	68,800	-6,500	-8.63%	324,225	223억
2026-06-17	73,400	78,400	72,400	75,300	3,300	+4.58%	327,945	247억
2026-06-16	72,100	73,900	70,400	72,000	1,000	+1.41%	157,272	113억
2026-06-15	70,100	71,900	69,100	71,000	5,000	+7.58%	154,574	110억
2026-06-12	65,500	68,500	63,600	66,000	3,700	+5.94%	228,898	151억
2026-06-11	61,500	62,300	60,000	62,300	-1,200	-1.89%	184,807	115억
2026-06-10	62,000	64,600	60,000	63,500	900	+1.44%	200	1,270만
2026-06-09	59,900	63,400	59,900	62,600	2,800	+4.68%	152,831	95.67억
2026-06-08	60,100	62,400	59,500	59,800	-6,000	-9.12%	223,917	134억
2026-06-05	66,200	67,700	63,500	65,800	-1,500	-2.23%	166,767	110억
2026-06-04	68,200	68,300	65,900	67,300	2,100	+3.22%	161,964	109억
2026-06-02	68,400	69,000	64,000	65,200	-4,600	-6.59%	279,134	182억
2026-06-01	70,000	72,400	69,000	69,800	-1,300	-1.83%	194,045	135억
2026-05-29	74,400	74,500	69,800	71,100	-2,100	-2.87%	269,483	192억
2026-05-28	77,000	77,700	70,200	73,200	-3,600	-4.69%	322,586	236억
2026-05-27	81,000	81,900	76,400	76,800	-4,100	-5.07%	279,814	215억
2026-05-26	83,500	83,500	79,100	80,900	0	0.00%	298,266	241억
2026-05-22	78,300	82,800	76,300	80,900	4,400	+5.75%	363,725	294억
2026-05-21	78,000	78,000	75,500	76,500	2,700	+3.66%	310,479	238억
2026-05-20	76,100	77,200	71,700	73,800	-900	-1.20%	323,036	238억
2026-05-19	78,700	79,400	72,600	74,700	-2,100	-2.73%	333,121	249억
2026-05-18	78,300	79,200	73,200	76,800	-2,400	-3.03%	273,366	210억
2026-05-15	86,400	86,600	77,600	79,200	-5,000	-5.94%	333,129	264억
2026-05-14	88,000	88,300	82,900	84,200	-2,700	-3.11%	283,892	239억
2026-05-13	90,400	90,500	85,700	86,900	-1,500	-1.70%	241,130	210억
2026-05-12	91,800	91,800	84,200	88,400	-2,300	-2.54%	408,518	361억
2026-05-11	96,600	97,500	90,300	90,700	-4,100	-4.32%	372,509	338억
2026-05-08	100,500	100,900	93,200	94,800	-5,100	-5.11%	354,319	336억
2026-05-07	100,400	104,700	97,700	99,900	-200	-0.20%	352,293	352억
2026-05-06	106,000	106,000	99,000	100,100	-7,000	-6.54%	462,480	463억
2026-05-04	107,500	107,800	104,000	107,100	1,300	+1.23%	218,930	234억
2026-04-30	107,800	109,800	105,200	105,800	-3,900	-3.56%	335,725	355억
2026-04-29	105,700	110,600	104,400	109,700	3,600	+3.39%	540,937	593억
2026-04-28	112,600	113,500	104,900	106,100	-9,400	-8.14%	589,366	625억
2026-04-27	115,400	118,200	109,200	115,500	900	+0.79%	855,091	988억
2026-04-24	98,400	115,800	98,100	114,600	18,200	+18.88%	1,839,025	2,108억
2026-04-23	96,900	97,600	93,900	96,400	-800	-0.82%	387,621	374억
2026-04-22	95,700	97,900	94,300	97,200	1,100	+1.14%	531,881	517억
2026-04-21	91,700	96,800	89,800	96,100	5,700	+6.31%	572,386	550억
2026-04-20	91,000	93,200	89,900	90,400	-800	-0.88%	358,691	324억
2026-04-17	86,200	98,100	83,200	91,200	5,700	+6.67%	1,340,538	1,223억
2026-04-16	86,100	86,400	83,400	85,500	300	+0.35%	124,837	107억
2026-04-15	87,000	87,500	84,800	85,200	-300	-0.35%	123,247	105억
2026-04-14	85,900	87,900	84,000	85,500	900	+1.06%	169,556	145억
2026-04-13	78,000	85,300	77,700	84,600	4,300	+5.35%	383,361	324억
2026-04-10	80,200	81,800	79,100	80,300	1,900	+2.42%	108,104	86.81억
2026-04-09	79,600	79,600	77,600	78,400	-900	-1.13%	94,877	74.38억
2026-04-08	79,300	80,000	77,000	79,300	3,800	+5.03%	162,764	129억
2026-04-07	75,100	77,200	73,500	75,500	1,300	+1.75%	122,300	92.34억
2026-04-06	75,300	76,800	72,900	74,200	-1,600	-2.11%	141,478	105억
2026-04-03	71,800	78,000	71,100	75,800	5,800	+8.29%	227,503	172억
2026-04-02	73,500	75,800	69,300	70,000	-1,300	-1.82%	209,703	147억
2026-04-01	71,600	72,200	69,600	71,300	2,600	+3.78%	208,095	148억
2026-03-31	70,400	72,100	68,300	68,700	-2,300	-3.24%	184,667	127억
2026-03-30	71,600	72,400	70,400	71,000	-5,700	-7.43%	202,159	144억
2026-03-27	77,100	77,500	73,300	76,700	—	—	250,911	192억

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