현대글로비스

086280KOSPI

203,500원-2,500 (-1.21%)전일 종가 2026-09-18

52주 위치

156,100296,00034%신고가 대비 -31.25%

시가총액: 15.3조15조 2,625억
PER: 9.90
PBR: 1.40
EPS(TTM): 20,548원
BPS: 145,224원
배당수익률: 2.85%
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 종가203,500원

시가총액15조 2,625억

52주 최고296,000원

52주 최저156,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.5%	-4.0%	-14.0%	+12.7%	+9.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	208,500	209,000	202,500	203,500	-2,500	-1.21%	153,158	312억
2026-09-17	204,000	207,000	202,000	206,000	5,500	+2.74%	136,193	281억
2026-09-16	203,000	204,500	199,000	200,500	-4,000	-1.96%	178,769	358억
2026-09-15	203,000	207,000	202,500	204,500	-2,500	-1.21%	75,455	154억
2026-09-14	203,000	209,500	201,500	207,000	-1,500	-0.72%	102,900	213억
2026-09-11	200,000	208,500	198,400	208,500	4,500	+2.21%	146,741	306억
2026-09-10	201,500	207,500	200,500	204,000	1,500	+0.74%	255,217	521억
2026-09-09	202,000	204,500	200,500	202,500	-500	-0.25%	157,042	318억
2026-09-08	213,500	213,500	202,500	203,000	-7,000	-3.33%	124,962	254억
2026-09-07	208,500	216,000	205,500	210,000	4,000	+1.94%	137,240	288억
2026-09-04	202,500	209,500	202,000	206,000	4,000	+1.98%	127,523	263억
2026-09-03	196,600	206,000	192,600	202,000	7,000	+3.59%	230,810	466억
2026-09-02	205,500	205,500	195,000	195,000	-14,500	-6.92%	162,949	318억
2026-09-01	205,500	213,000	205,000	209,500	2,000	+0.96%	233,220	489억
2026-08-31	201,500	209,500	198,700	207,500	2,500	+1.22%	159,489	331억
2026-08-28	203,500	207,500	201,500	205,000	1,500	+0.74%	144,013	295억
2026-08-27	208,000	210,500	201,500	203,500	-1,000	-0.49%	138,276	281억
2026-08-26	213,500	214,500	202,000	204,500	-9,000	-4.22%	239,950	491억
2026-08-25	200,500	214,500	194,600	213,500	14,700	+7.39%	233,102	498억
2026-08-24	197,000	201,000	197,000	198,800	2,100	+1.07%	91,051	181억
2026-08-21	197,500	198,100	194,000	196,700	-3,100	-1.55%	101,643	200억
2026-08-20	202,000	203,000	199,800	199,800	-3,700	-1.82%	136,955	274억
2026-08-19	200,000	207,000	197,200	203,500	-3,000	-1.45%	126,897	258억
2026-08-18	212,500	213,000	202,500	206,500	-4,500	-2.13%	135,379	280억
2026-08-14	205,000	212,000	204,000	211,000	6,500	+3.18%	133,920	283억
2026-08-13	202,500	206,500	199,300	204,500	4,800	+2.40%	159,764	327억
2026-08-12	202,000	203,500	199,500	199,700	-1,800	-0.89%	126,952	254억
2026-08-11	202,000	205,500	200,500	201,500	-1,500	-0.74%	126,588	255억
2026-08-10	206,000	206,000	198,200	203,000	-4,500	-2.17%	203,958	414억
2026-08-07	205,500	207,500	200,500	207,500	0	0.00%	147,275	306억
2026-08-06	205,000	209,000	203,000	207,500	2,000	+0.97%	136,974	284억
2026-08-05	203,500	208,000	202,000	205,500	5,500	+2.75%	119,076	245억
2026-08-04	198,300	201,000	195,000	200,000	100	+0.05%	110,606	221억
2026-08-03	196,600	205,000	196,300	199,900	-100	-0.05%	144,098	288억
2026-07-31	198,000	204,500	194,600	200,000	8,300	+4.33%	217,299	435억
2026-07-30	183,400	202,500	183,400	191,700	3,400	+1.81%	237,379	455억
2026-07-29	190,900	198,500	182,900	188,300	-2,500	-1.31%	277,019	522억
2026-07-28	197,200	200,000	189,000	190,800	-13,700	-6.70%	156,535	299억
2026-07-27	207,000	209,000	203,000	204,500	-2,500	-1.21%	151,604	310억
2026-07-24	204,000	215,000	203,000	207,000	2,500	+1.22%	284,864	590억
2026-07-23	195,600	206,000	195,600	204,500	9,700	+4.98%	155,771	319억
2026-07-22	195,000	204,000	193,900	194,800	5,100	+2.69%	205,308	400억
2026-07-21	184,700	193,500	182,700	189,700	3,200	+1.72%	202,260	384억
2026-07-20	186,200	191,500	182,400	186,500	-2,100	-1.11%	202,831	378억
2026-07-16	189,000	193,800	184,000	188,600	-2,600	-1.36%	144,018	272억
2026-07-15	186,700	193,100	185,100	191,200	9,500	+5.23%	176,719	338억
2026-07-14	188,300	188,600	176,900	181,700	-6,100	-3.25%	232,358	422억
2026-07-13	191,700	198,400	185,200	187,800	-3,800	-1.98%	219,900	413억
2026-07-10	191,300	200,000	190,000	191,600	7,300	+3.96%	209,098	401억
2026-07-09	190,500	193,000	182,100	184,300	-6,100	-3.20%	273,158	503억
2026-07-08	191,000	201,000	188,200	190,400	-5,700	-2.91%	247,492	471억
2026-07-07	196,700	197,200	188,500	196,100	-600	-0.31%	176,729	347억
2026-07-06	197,000	203,500	192,900	196,700	-300	-0.15%	143,992	283억
2026-07-03	197,900	198,500	187,300	197,000	1,100	+0.56%	164,755	325억
2026-07-02	197,700	201,500	187,100	195,900	-1,800	-0.91%	230,377	451억
2026-07-01	190,100	205,000	189,100	197,700	14,600	+7.97%	271,514	537억
2026-06-30	191,500	192,100	182,600	183,100	-6,100	-3.22%	207,724	380억
2026-06-29	180,400	191,900	175,500	189,200	8,800	+4.88%	222,465	421억
2026-06-26	187,000	187,000	172,500	180,400	-7,700	-4.09%	290,485	524억
2026-06-25	192,400	196,100	188,100	188,100	-1,000	-0.53%	166,930	314억
2026-06-24	187,400	192,400	185,200	189,100	2,200	+1.18%	291,368	551억
2026-06-23	205,500	207,000	186,900	186,900	-17,100	-8.38%	313,772	586억
2026-06-22	218,000	219,000	204,000	204,000	-18,500	-8.31%	245,366	501억
2026-06-19	213,000	222,500	209,000	222,500	10,500	+4.95%	631,803	1,406억
2026-06-18	221,000	221,000	211,500	212,000	-8,000	-3.64%	212,455	450억
2026-06-17	223,000	227,500	219,000	220,000	-2,000	-0.90%	246,393	542억
2026-06-16	220,000	226,500	216,000	222,000	5,500	+2.54%	252,552	561억
2026-06-15	216,500	223,000	213,000	216,500	8,000	+3.84%	234,156	507억
2026-06-12	206,500	213,500	202,500	208,500	12,700	+6.49%	326,825	681억
2026-06-11	189,100	198,500	184,000	195,800	600	+0.31%	367,996	721억
2026-06-10	193,600	199,500	188,300	195,200	-2,800	-1.41%	52	1,015만
2026-06-09	195,100	199,500	190,800	198,000	6,000	+3.13%	323,101	640억
2026-06-08	189,500	196,800	188,800	192,000	-17,500	-8.35%	320,585	616억
2026-06-05	212,000	212,500	200,500	209,500	-2,000	-0.95%	262,448	550억
2026-06-04	215,000	218,000	209,000	211,500	-10,000	-4.51%	336,025	711억
2026-06-02	233,000	234,000	218,000	221,500	-11,000	-4.73%	370,147	820억
2026-06-01	245,000	247,000	232,000	232,500	-10,000	-4.12%	627,995	1,460억
2026-05-29	237,000	250,000	232,500	242,500	9,500	+4.08%	918,380	2,227억
2026-05-28	240,000	240,000	224,500	233,000	3,500	+1.53%	454,762	1,060억
2026-05-27	233,000	233,500	225,500	229,500	-6,500	-2.75%	412,344	946억
2026-05-26	242,000	244,500	233,000	236,000	-500	-0.21%	267,671	632억
2026-05-22	233,500	242,000	230,500	236,500	3,000	+1.28%	296,342	701억
2026-05-21	218,000	236,000	215,000	233,500	23,000	+10.93%	532,186	1,243억
2026-05-20	214,000	216,500	204,500	210,500	-3,500	-1.64%	336,326	708억
2026-05-19	228,500	230,000	206,000	214,000	-16,000	-6.96%	570,628	1,221억
2026-05-18	239,000	239,500	225,000	230,000	-12,000	-4.96%	342,477	788억
2026-05-15	268,500	271,500	238,000	242,000	-21,000	-7.98%	848,509	2,053억
2026-05-14	286,000	286,500	263,000	263,000	-21,000	-7.39%	883,883	2,325억
2026-05-13	268,000	288,000	260,000	284,000	18,500	+6.97%	1,109,257	3,150억
2026-05-12	268,500	288,500	255,000	265,500	14,500	+5.78%	1,353,818	3,594억
2026-05-11	252,500	256,000	243,500	251,000	0	0.00%	628,735	1,578억
2026-05-08	234,500	269,500	231,500	251,000	20,500	+8.89%	1,346,171	3,379억
2026-05-07	227,000	234,500	225,500	230,500	10,500	+4.77%	345,930	797억
2026-05-06	225,000	229,000	220,000	220,000	-5,500	-2.44%	319,045	702억
2026-05-04	230,500	231,000	223,500	225,500	-1,500	-0.66%	210,058	474억
2026-04-30	239,000	241,500	227,000	227,000	-11,500	-4.82%	238,287	541억
2026-04-29	237,500	245,500	234,500	238,500	4,000	+1.71%	300,023	716억
2026-04-28	231,000	241,500	229,000	234,500	5,000	+2.18%	356,308	836억
2026-04-27	230,000	239,000	222,500	229,500	7,000	+3.15%	388,989	893억
2026-04-24	229,500	229,500	221,500	222,500	-7,500	-3.26%	244,317	544억
2026-04-23	240,000	240,000	226,500	230,000	-5,500	-2.34%	271,587	625억
2026-04-22	233,500	238,000	228,500	235,500	2,000	+0.86%	180,926	426억
2026-04-21	231,000	234,000	228,500	233,500	7,500	+3.32%	153,535	359억
2026-04-20	227,500	230,000	222,500	226,000	-1,500	-0.66%	120,369	272억
2026-04-17	232,000	232,000	225,000	227,500	-1,500	-0.66%	92,318	210억
2026-04-16	227,000	230,000	225,500	229,000	8,500	+3.85%	168,571	386억
2026-04-15	224,500	226,000	219,500	220,500	1,000	+0.46%	148,165	327억
2026-04-14	217,000	221,500	216,000	219,500	7,500	+3.54%	125,745	276억
2026-04-13	214,500	215,500	210,500	212,000	-6,500	-2.97%	129,728	275억
2026-04-10	217,500	220,000	216,500	218,500	5,500	+2.58%	114,726	251억
2026-04-09	223,000	223,500	211,500	213,000	-7,500	-3.40%	212,089	452억
2026-04-08	219,500	223,000	215,500	220,500	12,500	+6.01%	177,053	390억
2026-04-07	209,000	212,000	205,500	208,000	-1,000	-0.48%	148,054	308억
2026-04-06	210,500	213,000	207,000	209,000	-1,000	-0.48%	134,863	282억
2026-04-03	214,000	216,500	206,500	210,000	-1,500	-0.71%	158,548	333억
2026-04-02	222,500	224,500	208,000	211,500	-6,500	-2.98%	158,196	335억
2026-04-01	216,000	221,000	212,000	218,000	10,500	+5.06%	168,706	368억
2026-03-31	208,500	213,500	204,000	207,500	-8,000	-3.71%	242,380	503억
2026-03-30	216,000	219,500	213,000	215,500	-16,000	-6.91%	157,143	339억
2026-03-27	221,500	232,500	218,500	231,500	—	—	166,088	384억

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