HL만도

204320KOSPI

48,200원-100 (-0.21%)전일 종가 2026-09-18

52주 위치

32,15079,10034%신고가 대비 -39.06%

시가총액: 2.3조2조 2,633억
PER: 13.39
PBR: 0.77
EPS(TTM): 3,601원
BPS: 62,646원
배당수익률: 1.56%
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 종가48,200원

시가총액2조 2,633억

52주 최고79,100원

52주 최저32,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.4%	-29.9%	-11.4%	-17.9%	+36.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	48,950	49,200	48,000	48,200	-100	-0.21%	271,980	131억
2026-09-17	48,400	48,800	47,750	48,300	-100	-0.21%	180,946	87.4억
2026-09-16	48,600	49,100	47,750	48,400	-200	-0.41%	227,412	110억
2026-09-15	47,750	49,825	47,750	48,600	100	+0.21%	214,804	104억
2026-09-14	48,900	49,000	47,600	48,500	-1,250	-2.51%	200,755	97.37억
2026-09-11	49,150	50,100	48,600	49,750	-550	-1.09%	195,053	97.04억
2026-09-10	49,250	50,800	49,050	50,300	600	+1.21%	408,371	205억
2026-09-09	48,600	49,850	48,450	49,700	1,100	+2.26%	209,034	104억
2026-09-08	50,700	50,700	48,600	48,600	-1,600	-3.19%	351,413	171억
2026-09-07	49,200	50,400	48,950	50,200	1,700	+3.51%	301,620	151억
2026-09-04	48,700	49,300	47,600	48,500	850	+1.78%	335,652	163억
2026-09-03	47,700	48,400	46,500	47,650	300	+0.63%	304,991	145억
2026-09-02	48,950	49,100	47,150	47,350	-2,950	-5.86%	433,034	205억
2026-09-01	51,800	52,600	49,800	50,300	-1,500	-2.90%	229,660	116억
2026-08-31	49,500	52,100	47,700	51,800	1,500	+2.98%	358,520	186억
2026-08-28	50,100	50,700	49,050	50,300	-100	-0.20%	267,317	134억
2026-08-27	51,000	51,500	49,950	50,400	0	0.00%	362,089	182억
2026-08-26	51,500	51,800	49,650	50,400	-1,000	-1.95%	350,301	177억
2026-08-25	51,700	51,800	49,200	51,400	300	+0.59%	310,866	160억
2026-08-24	51,500	52,100	50,700	51,100	-400	-0.78%	247,224	126억
2026-08-21	53,100	53,500	51,300	51,500	-2,700	-4.98%	409,100	211억
2026-08-20	53,000	54,650	51,600	54,200	2,200	+4.23%	365,599	198억
2026-08-19	51,100	53,700	50,500	52,000	-1,200	-2.26%	373,375	194억
2026-08-18	57,400	57,600	52,500	53,200	-3,900	-6.83%	668,987	356억
2026-08-14	56,100	58,000	54,000	57,100	1,600	+2.88%	771,435	440억
2026-08-13	54,900	56,100	53,600	55,500	1,400	+2.59%	557,403	309억
2026-08-12	54,200	54,800	53,000	54,100	0	0.00%	387,546	210억
2026-08-11	53,700	55,400	53,200	54,100	300	+0.56%	429,458	232억
2026-08-10	50,800	53,800	50,300	53,800	3,000	+5.91%	541,808	291억
2026-08-07	51,200	51,500	49,800	50,800	-400	-0.78%	328,056	167억
2026-08-06	51,300	52,700	49,700	51,200	600	+1.19%	522,424	267억
2026-08-05	49,200	51,900	48,650	50,600	1,850	+3.79%	823,523	417억
2026-08-04	46,800	48,750	45,700	48,750	1,850	+3.94%	628,232	306억
2026-08-03	44,200	49,000	44,100	46,900	2,200	+4.92%	1,108,546	520억
2026-07-31	41,900	45,100	40,850	44,700	4,950	+12.45%	741,021	331억
2026-07-30	37,950	42,150	37,950	39,750	650	+1.66%	781,920	311억
2026-07-29	41,600	43,400	37,600	39,100	-1,800	-4.40%	824,536	322억
2026-07-28	43,700	43,700	40,350	40,900	-4,000	-8.91%	508,264	208억
2026-07-27	45,450	46,600	44,400	44,900	300	+0.67%	478,020	215억
2026-07-24	45,900	46,200	43,900	44,600	-2,650	-5.61%	439,780	196억
2026-07-23	47,000	47,500	45,300	47,250	1,250	+2.72%	571,482	270억
2026-07-22	46,000	49,150	45,700	46,000	2,800	+6.48%	1,276,931	587억
2026-07-21	41,700	44,150	41,300	43,200	1,150	+2.73%	379,088	164억
2026-07-20	43,750	44,200	41,850	42,050	-2,750	-6.14%	450,504	189억
2026-07-16	45,250	46,300	44,350	44,800	-1,150	-2.50%	510,093	229억
2026-07-15	45,650	47,350	45,350	45,950	1,100	+2.45%	661,035	304억
2026-07-14	48,050	48,200	43,800	44,850	-2,750	-5.78%	806,685	362억
2026-07-13	49,450	52,300	47,100	47,600	-1,950	-3.94%	836,558	398억
2026-07-10	48,150	51,000	48,000	49,550	1,200	+2.48%	783,585	388억
2026-07-09	48,800	49,500	45,750	48,350	-350	-0.72%	946,358	458억
2026-07-08	47,750	51,000	47,500	48,700	300	+0.62%	961,628	468억
2026-07-07	49,400	49,600	47,150	48,400	-1,300	-2.62%	637,244	308억
2026-07-06	50,400	51,800	48,300	49,700	-700	-1.39%	638,466	317억
2026-07-03	48,450	50,600	45,850	50,400	2,000	+4.13%	909,289	458억
2026-07-02	47,150	50,500	45,750	48,400	300	+0.62%	1,256,307	608억
2026-07-01	49,500	50,700	47,650	48,100	-900	-1.84%	1,038,693	500억
2026-06-30	51,400	51,400	48,500	49,000	-500	-1.01%	692,701	339억
2026-06-29	45,750	49,750	44,500	49,500	3,800	+8.32%	665,304	329억
2026-06-26	48,500	48,950	43,650	45,700	-3,250	-6.64%	675,416	309억
2026-06-25	51,600	52,300	48,550	48,950	-1,950	-3.83%	648,364	317억
2026-06-24	51,200	51,900	49,100	50,900	1,550	+3.14%	843,123	429억
2026-06-23	57,000	57,500	49,050	49,350	-7,550	-13.27%	1,278,820	631억
2026-06-22	64,400	64,500	56,500	56,900	-8,400	-12.86%	1,436,937	818억
2026-06-19	68,300	69,100	63,000	65,300	-3,500	-5.09%	1,515,643	990억
2026-06-18	72,800	77,500	67,600	68,800	-5,100	-6.90%	2,490,830	1,714억
2026-06-17	74,400	79,100	71,100	73,900	-3,000	-3.90%	1,966,188	1,453억
2026-06-16	72,200	77,900	69,300	76,900	6,300	+8.92%	4,393,621	3,379억
2026-06-15	62,500	76,600	60,600	70,600	5,600	+8.62%	7,529,135	5,316억
2026-06-12	53,600	65,000	53,200	65,000	15,000	+30.00%	1,202,691	782억
2026-06-11	48,400	50,900	47,500	50,000	-300	-0.60%	433,578	217억
2026-06-10	51,000	52,600	48,350	50,300	-1,300	-2.52%	6	30만
2026-06-09	51,000	52,300	49,400	51,600	1,200	+2.38%	377,880	195억
2026-06-08	51,200	52,800	49,950	50,400	-4,800	-8.70%	421,715	213억
2026-06-05	56,700	57,000	52,900	55,200	-2,400	-4.17%	356,244	197억
2026-06-04	58,900	59,400	56,300	57,600	-2,400	-4.00%	409,209	236억
2026-06-02	62,400	63,000	57,400	60,000	-2,400	-3.85%	687,152	412억
2026-06-01	63,000	65,000	61,500	62,400	300	+0.48%	1,029,447	642억
2026-05-29	62,600	64,500	61,500	62,100	400	+0.65%	884,253	549억
2026-05-28	63,800	65,000	59,300	61,700	-400	-0.64%	759,930	469억
2026-05-27	63,400	63,400	61,100	62,100	-1,300	-2.05%	533,633	331억
2026-05-26	63,900	65,600	62,500	63,400	400	+0.63%	563,248	357억
2026-05-22	61,000	64,000	59,400	63,000	2,600	+4.30%	657,893	414억
2026-05-21	54,500	61,300	53,900	60,400	7,800	+14.83%	668,139	404억
2026-05-20	53,500	53,800	50,700	52,600	-1,500	-2.77%	468,515	246억
2026-05-19	58,200	58,300	52,500	54,100	-4,400	-7.52%	619,590	335억
2026-05-18	61,700	61,700	56,800	58,500	-3,200	-5.19%	609,223	356억
2026-05-15	63,100	68,000	60,000	61,700	-1,200	-1.91%	2,179,914	1,345억
2026-05-14	63,700	63,700	60,900	62,900	-400	-0.63%	757,395	476억
2026-05-13	59,400	64,500	58,600	63,300	3,100	+5.15%	1,474,597	933억
2026-05-12	63,800	64,300	57,500	60,200	-1,900	-3.06%	1,176,481	708억
2026-05-11	61,300	63,000	59,800	62,100	2,200	+3.67%	1,004,500	624억
2026-05-08	58,200	62,700	57,800	59,900	2,300	+3.99%	1,759,071	1,054억
2026-05-07	58,000	59,200	56,400	57,600	600	+1.05%	362,067	209억
2026-05-06	57,500	58,100	56,800	57,000	-1,000	-1.72%	326,626	186억
2026-05-04	58,100	58,500	56,500	58,000	900	+1.58%	366,564	213억
2026-04-30	59,200	60,500	56,000	57,100	-800	-1.38%	563,165	322억
2026-04-29	59,200	59,200	57,100	57,900	300	+0.52%	361,060	209억
2026-04-28	57,800	58,300	56,100	57,600	900	+1.59%	603,408	348억
2026-04-27	54,000	58,300	53,200	56,700	3,700	+6.98%	891,369	505억
2026-04-24	53,300	53,400	52,400	53,000	-400	-0.75%	168,604	89.36억
2026-04-23	55,700	55,700	52,500	53,400	-1,100	-2.02%	356,537	190억
2026-04-22	54,600	54,600	53,000	54,500	200	+0.37%	194,946	106억
2026-04-21	53,200	54,400	52,800	54,300	1,700	+3.23%	267,266	145억
2026-04-20	53,000	53,500	52,500	52,600	-300	-0.57%	153,397	80.69억
2026-04-17	54,100	54,200	52,100	52,900	-400	-0.75%	194,276	103억
2026-04-16	54,200	54,500	52,800	53,300	600	+1.14%	272,029	145억
2026-04-15	52,500	52,900	51,900	52,700	1,500	+2.93%	245,793	130억
2026-04-14	50,700	51,400	50,300	51,200	1,500	+3.02%	159,146	81.48억
2026-04-13	49,100	49,750	49,050	49,700	-800	-1.58%	186,894	92.89억
2026-04-10	51,700	51,700	50,300	50,500	-200	-0.39%	162,679	82.15억
2026-04-09	52,300	52,300	49,900	50,700	-200	-0.39%	384,175	195억
2026-04-08	49,950	50,900	49,450	50,900	3,100	+6.49%	388,970	198억
2026-04-07	48,450	48,900	47,300	47,800	-300	-0.62%	184,150	88.02억
2026-04-06	48,100	48,750	47,650	48,100	-250	-0.52%	173,787	83.59억
2026-04-03	48,800	49,300	47,900	48,350	550	+1.15%	189,912	91.82억
2026-04-02	51,900	52,200	47,200	47,800	-3,200	-6.27%	325,211	155억
2026-04-01	50,400	51,500	49,750	51,000	1,950	+3.98%	253,005	129억
2026-03-31	48,950	51,900	48,150	49,050	-700	-1.41%	277,513	136억
2026-03-30	48,800	49,800	47,950	49,750	-1,750	-3.40%	250,447	125억
2026-03-27	49,950	51,400	49,300	51,500	—	—	230,794	119억

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