현대리바트
079430KOSPI· 가구 제조업5,740원+30 (+0.53%)전일 종가 2026-09-18
52주 위치
5,1009,30015%신고가 대비 -38.28%
- 시가총액
- 1,155억
- PER
- 20.65
- PBR
- 0.27
- EPS(TTM)
- 278원
- BPS
- 20,914원
- 배당수익률
- 2.26%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.1% | -8.3% | -20.3% | -16.7% | -21.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,720 | 5,850 | 5,650 | 5,740 | 30 | +0.53% | 11,951 | 6,860만 |
| 2026-09-17 | 5,660 | 5,730 | 5,640 | 5,710 | -10 | -0.17% | 8,536 | 4,874만 |
| 2026-09-16 | 5,720 | 5,810 | 5,650 | 5,720 | -20 | -0.35% | 8,004 | 4,578만 |
| 2026-09-15 | 5,840 | 5,850 | 5,650 | 5,740 | -100 | -1.71% | 21,732 | 1.25억 |
| 2026-09-14 | 5,900 | 5,910 | 5,800 | 5,840 | -60 | -1.02% | 19,245 | 1.12억 |
| 2026-09-11 | 5,940 | 5,990 | 5,850 | 5,900 | -80 | -1.34% | 8,927 | 5,267만 |
| 2026-09-10 | 5,910 | 5,980 | 5,870 | 5,980 | 50 | +0.84% | 10,738 | 6,421만 |
| 2026-09-09 | 5,950 | 6,030 | 5,920 | 5,930 | -10 | -0.17% | 12,030 | 7,134만 |
| 2026-09-08 | 6,020 | 6,090 | 5,930 | 5,940 | -80 | -1.33% | 22,506 | 1.34억 |
| 2026-09-07 | 5,980 | 6,040 | 5,980 | 6,020 | 40 | +0.67% | 6,559 | 3,949만 |
| 2026-09-04 | 5,940 | 6,060 | 5,940 | 5,980 | 10 | +0.17% | 9,052 | 5,413만 |
| 2026-09-03 | 6,010 | 6,100 | 5,970 | 5,970 | -40 | -0.67% | 16,829 | 1억 |
| 2026-09-02 | 6,020 | 6,090 | 5,930 | 6,010 | -30 | -0.50% | 36,284 | 2.18억 |
| 2026-09-01 | 6,050 | 6,070 | 5,995 | 6,040 | 0 | 0.00% | 6,314 | 3,814만 |
| 2026-08-31 | 6,090 | 6,090 | 5,980 | 6,040 | -60 | -0.98% | 24,154 | 1.46억 |
| 2026-08-28 | 6,100 | 6,140 | 5,940 | 6,100 | 0 | 0.00% | 43,219 | 2.64억 |
| 2026-08-27 | 6,090 | 6,200 | 5,910 | 6,100 | -40 | -0.65% | 13,757 | 8,392만 |
| 2026-08-26 | 6,070 | 6,160 | 6,060 | 6,140 | 70 | +1.15% | 12,154 | 7,463만 |
| 2026-08-25 | 5,960 | 6,220 | 5,940 | 6,070 | 80 | +1.34% | 26,347 | 1.6억 |
| 2026-08-24 | 5,930 | 6,000 | 5,900 | 5,990 | 60 | +1.01% | 11,901 | 7,129만 |
| 2026-08-21 | 6,040 | 6,040 | 5,910 | 5,930 | -110 | -1.82% | 24,487 | 1.45억 |
| 2026-08-20 | 5,980 | 6,055 | 5,870 | 6,040 | 60 | +1.00% | 17,290 | 1.04억 |
| 2026-08-19 | 6,050 | 6,050 | 5,910 | 5,980 | -70 | -1.16% | 42,555 | 2.54억 |
| 2026-08-18 | 6,050 | 6,120 | 5,990 | 6,050 | 0 | 0.00% | 28,649 | 1.73억 |
| 2026-08-14 | 5,910 | 6,050 | 5,850 | 6,050 | 140 | +2.37% | 21,426 | 1.3억 |
| 2026-08-13 | 6,000 | 6,070 | 5,890 | 5,910 | -70 | -1.17% | 51,260 | 3.03억 |
| 2026-08-12 | 5,930 | 6,125 | 5,930 | 5,980 | 10 | +0.17% | 30,464 | 1.82억 |
| 2026-08-11 | 5,860 | 5,990 | 5,860 | 5,970 | 60 | +1.02% | 17,951 | 1.07억 |
| 2026-08-10 | 5,900 | 6,050 | 5,860 | 5,910 | 0 | 0.00% | 26,040 | 1.54억 |
| 2026-08-07 | 5,910 | 6,050 | 5,840 | 5,910 | 0 | 0.00% | 24,787 | 1.46억 |
| 2026-08-06 | 5,970 | 6,000 | 5,840 | 5,910 | -60 | -1.01% | 18,580 | 1.1억 |
| 2026-08-05 | 5,750 | 6,080 | 5,750 | 5,970 | 190 | +3.29% | 65,705 | 3.92억 |
| 2026-08-04 | 5,670 | 6,050 | 5,600 | 5,780 | 190 | +3.40% | 55,634 | 3.22억 |
| 2026-08-03 | 5,540 | 5,720 | 5,490 | 5,590 | 100 | +1.82% | 23,661 | 1.32억 |
| 2026-07-31 | 5,370 | 5,580 | 5,360 | 5,490 | 120 | +2.23% | 30,111 | 1.65억 |
| 2026-07-30 | 5,200 | 5,410 | 5,200 | 5,370 | 0 | 0.00% | 49,708 | 2.67억 |
| 2026-07-29 | 5,500 | 5,560 | 5,100 | 5,370 | -120 | -2.19% | 57,830 | 3.11억 |
| 2026-07-28 | 5,700 | 5,710 | 5,410 | 5,490 | -240 | -4.19% | 56,775 | 3.12억 |
| 2026-07-27 | 5,690 | 5,740 | 5,640 | 5,730 | 40 | +0.70% | 19,345 | 1.11억 |
| 2026-07-24 | 5,650 | 5,700 | 5,580 | 5,690 | 0 | 0.00% | 18,817 | 1.07억 |
| 2026-07-23 | 5,560 | 5,700 | 5,510 | 5,690 | 160 | +2.89% | 31,479 | 1.79억 |
| 2026-07-22 | 5,520 | 5,740 | 5,520 | 5,530 | -30 | -0.54% | 8,289 | 4,584만 |
| 2026-07-21 | 5,600 | 5,850 | 5,470 | 5,560 | -90 | -1.59% | 35,135 | 1.95억 |
| 2026-07-20 | 5,740 | 5,740 | 5,550 | 5,650 | -90 | -1.57% | 16,369 | 9,248만 |
| 2026-07-16 | 5,640 | 5,840 | 5,620 | 5,740 | 80 | +1.41% | 36,380 | 2.09억 |
| 2026-07-15 | 5,690 | 5,780 | 5,660 | 5,660 | 20 | +0.35% | 23,368 | 1.32억 |
| 2026-07-14 | 5,600 | 5,700 | 5,500 | 5,640 | 40 | +0.71% | 93,186 | 5.26억 |
| 2026-07-13 | 5,900 | 5,950 | 5,600 | 5,600 | -240 | -4.11% | 39,751 | 2.23억 |
| 2026-07-10 | 5,580 | 5,940 | 5,580 | 5,840 | 170 | +3.00% | 16,493 | 9,632만 |
| 2026-07-09 | 5,850 | 5,850 | 5,610 | 5,670 | -140 | -2.41% | 39,405 | 2.23억 |
| 2026-07-08 | 5,970 | 6,010 | 5,700 | 5,810 | -200 | -3.33% | 34,039 | 1.98억 |
| 2026-07-07 | 5,970 | 6,060 | 5,900 | 6,010 | 40 | +0.67% | 54,827 | 3.3억 |
| 2026-07-06 | 5,900 | 6,040 | 5,880 | 5,970 | 70 | +1.19% | 38,016 | 2.27억 |
| 2026-07-03 | 5,790 | 5,910 | 5,690 | 5,900 | 110 | +1.90% | 59,551 | 3.51억 |
| 2026-07-02 | 5,780 | 5,890 | 5,670 | 5,790 | -40 | -0.69% | 68,280 | 3.95억 |
| 2026-07-01 | 5,880 | 5,940 | 5,780 | 5,830 | 50 | +0.87% | 28,240 | 1.65억 |
| 2026-06-30 | 5,900 | 5,970 | 5,780 | 5,780 | -120 | -2.03% | 17,393 | 1.01억 |
| 2026-06-29 | 5,610 | 5,930 | 5,550 | 5,900 | 280 | +4.98% | 28,445 | 1.68억 |
| 2026-06-26 | 5,740 | 5,750 | 5,420 | 5,620 | -120 | -2.09% | 129,771 | 7.29억 |
| 2026-06-25 | 5,770 | 6,000 | 5,740 | 5,740 | -130 | -2.21% | 62,298 | 3.58억 |
| 2026-06-24 | 5,840 | 5,970 | 5,770 | 5,870 | 120 | +2.09% | 62,447 | 3.67억 |
| 2026-06-23 | 6,000 | 6,090 | 5,750 | 5,750 | -340 | -5.58% | 63,211 | 3.63억 |
| 2026-06-22 | 6,160 | 6,230 | 5,990 | 6,090 | -70 | -1.14% | 84,046 | 5.12억 |
| 2026-06-19 | 6,260 | 6,370 | 6,000 | 6,160 | -100 | -1.60% | 93,404 | 5.75억 |
| 2026-06-18 | 6,480 | 6,480 | 6,230 | 6,260 | -220 | -3.40% | 53,070 | 3.32억 |
| 2026-06-17 | 6,530 | 6,540 | 6,400 | 6,480 | -50 | -0.77% | 53,728 | 3.48억 |
| 2026-06-16 | 6,550 | 6,690 | 6,480 | 6,530 | 50 | +0.77% | 84,513 | 5.52억 |
| 2026-06-15 | 6,650 | 6,770 | 6,430 | 6,480 | 30 | +0.47% | 81,499 | 5.28억 |
| 2026-06-12 | 6,320 | 6,720 | 6,290 | 6,450 | 280 | +4.54% | 124,682 | 8.04억 |
| 2026-06-11 | 6,240 | 6,240 | 6,100 | 6,170 | -130 | -2.06% | 41,167 | 2.54억 |
| 2026-06-10 | 6,200 | 6,300 | 6,110 | 6,300 | 70 | +1.12% | 8 | 5만 |
| 2026-06-09 | 6,000 | 6,350 | 6,000 | 6,230 | 250 | +4.18% | 55,061 | 3.43억 |
| 2026-06-08 | 6,120 | 6,140 | 5,980 | 5,980 | -280 | -4.47% | 56,486 | 3.38억 |
| 2026-06-05 | 6,210 | 6,400 | 6,120 | 6,260 | 10 | +0.16% | 94,451 | 5.91억 |
| 2026-06-04 | 6,200 | 6,420 | 6,200 | 6,250 | -170 | -2.65% | 44,307 | 2.77억 |
| 2026-06-02 | 6,280 | 6,450 | 6,100 | 6,420 | 140 | +2.23% | 112,283 | 7.21억 |
| 2026-06-01 | 6,800 | 6,800 | 6,270 | 6,280 | -510 | -7.51% | 188,889 | 11.86억 |
| 2026-05-29 | 6,620 | 6,830 | 6,400 | 6,790 | 230 | +3.51% | 88,162 | 5.99억 |
| 2026-05-28 | 6,720 | 6,720 | 6,390 | 6,560 | -160 | -2.38% | 50,133 | 3.29억 |
| 2026-05-27 | 6,730 | 6,930 | 6,550 | 6,720 | -10 | -0.15% | 82,310 | 5.53억 |
| 2026-05-26 | 6,790 | 6,920 | 6,620 | 6,730 | -160 | -2.32% | 79,143 | 5.33억 |
| 2026-05-22 | 6,680 | 6,950 | 6,670 | 6,890 | 270 | +4.08% | 46,613 | 3.21억 |
| 2026-05-21 | 6,630 | 6,800 | 6,610 | 6,620 | 70 | +1.07% | 56,884 | 3.77억 |
| 2026-05-20 | 6,750 | 6,780 | 6,500 | 6,550 | -190 | -2.82% | 105,691 | 6.92억 |
| 2026-05-19 | 6,800 | 6,940 | 6,730 | 6,740 | -170 | -2.46% | 99,720 | 6.72억 |
| 2026-05-18 | 7,120 | 7,120 | 6,820 | 6,910 | -90 | -1.29% | 85,623 | 5.92억 |
| 2026-05-15 | 7,220 | 7,230 | 6,920 | 7,000 | -190 | -2.64% | 114,048 | 7.98억 |
| 2026-05-14 | 7,090 | 7,210 | 7,080 | 7,190 | 100 | +1.41% | 78,153 | 5.62억 |
| 2026-05-13 | 7,100 | 7,470 | 7,070 | 7,090 | -110 | -1.53% | 99,640 | 7.06억 |
| 2026-05-12 | 7,280 | 7,380 | 7,140 | 7,200 | -80 | -1.10% | 132,019 | 9.51억 |
| 2026-05-11 | 7,830 | 7,830 | 7,100 | 7,280 | -550 | -7.02% | 402,144 | 29.28억 |
| 2026-05-08 | 7,750 | 8,080 | 7,730 | 7,830 | -60 | -0.76% | 300,947 | 23.56억 |
| 2026-05-07 | 8,050 | 9,300 | 7,840 | 7,890 | 0 | 0.00% | 4,541,436 | 358억 |
| 2026-05-06 | 8,060 | 8,080 | 7,820 | 7,890 | -170 | -2.11% | 137,162 | 10.82억 |
| 2026-05-04 | 8,070 | 8,090 | 7,980 | 8,060 | 80 | +1.00% | 126,826 | 10.22억 |
| 2026-04-30 | 7,830 | 8,070 | 7,830 | 7,980 | 130 | +1.66% | 149,117 | 11.9억 |
| 2026-04-29 | 7,760 | 7,950 | 7,750 | 7,850 | 20 | +0.26% | 89,456 | 7.02억 |
| 2026-04-28 | 7,820 | 7,950 | 7,800 | 7,830 | 10 | +0.13% | 125,548 | 9.83억 |
| 2026-04-27 | 7,900 | 7,910 | 7,640 | 7,820 | -80 | -1.01% | 111,507 | 8.72억 |
| 2026-04-24 | 7,890 | 8,030 | 7,760 | 7,900 | 30 | +0.38% | 163,460 | 12.91억 |
| 2026-04-23 | 8,210 | 8,300 | 7,750 | 7,870 | -200 | -2.48% | 366,558 | 28.85억 |
| 2026-04-22 | 8,010 | 8,200 | 7,680 | 8,070 | -30 | -0.37% | 615,332 | 49.66억 |
| 2026-04-21 | 7,270 | 9,160 | 7,240 | 8,100 | 830 | +11.42% | 5,928,533 | 480억 |
| 2026-04-20 | 7,200 | 7,340 | 7,160 | 7,270 | 30 | +0.41% | 27,730 | 2.02억 |
| 2026-04-17 | 7,320 | 7,320 | 7,180 | 7,240 | -60 | -0.82% | 34,966 | 2.53억 |
| 2026-04-16 | 7,290 | 7,400 | 7,260 | 7,300 | 20 | +0.27% | 24,112 | 1.76억 |
| 2026-04-15 | 7,240 | 7,430 | 7,240 | 7,280 | 80 | +1.11% | 45,395 | 3.3억 |
| 2026-04-14 | 7,240 | 7,260 | 7,120 | 7,200 | 130 | +1.84% | 30,504 | 2.2억 |
| 2026-04-13 | 7,200 | 7,210 | 7,070 | 7,070 | -170 | -2.35% | 32,701 | 2.31억 |
| 2026-04-10 | 7,200 | 7,350 | 7,110 | 7,240 | 110 | +1.54% | 81,410 | 5.89억 |
| 2026-04-09 | 7,030 | 7,140 | 7,020 | 7,130 | 90 | +1.28% | 26,805 | 1.91억 |
| 2026-04-08 | 6,800 | 7,150 | 6,800 | 7,040 | 410 | +6.18% | 94,741 | 6.67억 |
| 2026-04-07 | 6,670 | 6,830 | 6,620 | 6,630 | 20 | +0.30% | 49,645 | 3.29억 |
| 2026-04-06 | 6,700 | 6,760 | 6,600 | 6,610 | -90 | -1.34% | 24,723 | 1.63억 |
| 2026-04-03 | 6,830 | 6,830 | 6,640 | 6,700 | -40 | -0.59% | 51,359 | 3.44억 |
| 2026-04-02 | 7,030 | 7,030 | 6,620 | 6,740 | -190 | -2.74% | 56,847 | 3.83억 |
| 2026-04-01 | 6,950 | 7,050 | 6,880 | 6,930 | 120 | +1.76% | 33,912 | 2.35억 |
| 2026-03-31 | 6,790 | 6,960 | 6,680 | 6,810 | -30 | -0.44% | 30,714 | 2.09억 |
| 2026-03-30 | 6,900 | 6,900 | 6,680 | 6,840 | -120 | -1.72% | 29,497 | 2.02억 |
| 2026-03-27 | 6,930 | 6,970 | 6,780 | 6,960 | — | — | 40,180 | 2.8억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)