HD현대

267250KOSPI

208,000원-14,500 (-6.52%)전일 종가 2026-09-18

52주 위치

148,100333,00032%신고가 대비 -37.54%

시가총액: 16.4조16조 4,306억
PER: 5.38
PBR: 1.34
EPS(TTM): 38,697원
BPS: 154,804원
배당수익률: 1.92%
자사주비율: 10.54%
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 종가208,000원

시가총액16조 4,306억

52주 최고333,000원

52주 최저148,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.3%	-12.8%	-24.5%	+10.3%	+29.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	224,000	224,000	208,000	208,000	-14,500	-6.52%	408,624	850억
2026-09-17	220,000	227,000	218,500	222,500	7,000	+3.25%	127,879	285억
2026-09-16	225,000	225,500	214,000	215,500	-9,500	-4.22%	145,068	313억
2026-09-15	239,500	244,500	224,000	225,000	-21,500	-8.72%	162,139	365억
2026-09-14	244,500	252,500	241,500	246,500	-1,000	-0.40%	124,010	306억
2026-09-11	240,000	255,500	238,000	247,500	2,000	+0.81%	117,394	291억
2026-09-10	255,000	261,000	243,500	245,500	-9,500	-3.73%	279,020	685억
2026-09-09	249,500	259,000	244,500	255,000	8,500	+3.45%	174,563	445억
2026-09-08	248,000	252,500	243,500	246,500	3,000	+1.23%	137,390	339억
2026-09-07	243,500	250,000	238,000	243,500	3,000	+1.25%	108,845	265억
2026-09-04	214,000	242,000	213,000	240,500	27,000	+12.65%	272,287	655억
2026-09-03	212,000	216,000	206,500	213,500	4,000	+1.91%	97,609	208억
2026-09-02	212,000	215,500	208,500	209,500	-9,500	-4.34%	154,427	324억
2026-09-01	216,500	226,500	213,000	219,000	0	0.00%	93,663	205억
2026-08-31	216,000	221,500	209,500	219,000	1,000	+0.46%	170,915	374억
2026-08-28	214,000	223,000	213,500	218,000	2,000	+0.93%	89,729	196억
2026-08-27	220,500	223,500	213,000	216,000	-1,000	-0.46%	79,236	171억
2026-08-26	217,500	218,000	204,000	217,000	1,500	+0.70%	150,476	327억
2026-08-25	210,000	217,500	204,000	215,500	3,500	+1.65%	90,694	195억
2026-08-24	213,000	219,000	208,500	212,000	-1,000	-0.47%	131,739	279억
2026-08-21	219,500	223,000	212,000	213,000	-8,500	-3.84%	132,702	283억
2026-08-20	226,000	228,000	220,500	221,500	-6,500	-2.85%	129,422	287억
2026-08-19	226,500	232,750	218,000	228,000	-6,500	-2.77%	86,472	197억
2026-08-18	233,000	241,000	229,000	234,500	-1,000	-0.42%	142,799	335억
2026-08-14	234,000	239,500	232,500	235,500	6,500	+2.84%	132,163	311억
2026-08-13	231,500	234,500	225,000	229,000	-1,500	-0.65%	202,449	464억
2026-08-12	224,000	232,500	220,000	230,500	6,000	+2.67%	132,902	306억
2026-08-11	226,500	233,500	224,000	224,500	-1,500	-0.66%	107,635	242억
2026-08-10	227,000	229,500	220,500	226,000	1,000	+0.44%	93,671	212억
2026-08-07	216,000	226,000	214,000	225,000	6,000	+2.74%	122,859	276억
2026-08-06	217,500	227,000	214,500	219,000	0	0.00%	97,510	214억
2026-08-05	212,000	220,500	209,500	219,000	10,500	+5.04%	137,389	301억
2026-08-04	196,400	210,500	195,600	208,500	9,900	+4.98%	159,803	333억
2026-08-03	202,500	204,000	194,100	198,600	-1,000	-0.50%	134,752	268억
2026-07-31	201,500	204,500	190,900	199,600	5,700	+2.94%	201,677	403억
2026-07-30	189,600	215,500	189,600	193,900	6,200	+3.30%	261,592	507억
2026-07-29	197,100	204,000	178,000	187,700	-6,900	-3.55%	233,039	437억
2026-07-28	203,000	207,500	193,100	194,600	-15,900	-7.55%	165,010	321억
2026-07-27	222,500	227,500	206,000	210,500	-12,000	-5.39%	122,439	258억
2026-07-24	225,000	231,500	221,000	222,500	-9,000	-3.89%	207,530	462억
2026-07-23	212,000	233,000	212,000	231,500	19,500	+9.20%	202,434	469억
2026-07-22	200,500	221,000	200,500	212,000	14,000	+7.07%	175,709	373억
2026-07-21	197,700	202,000	191,600	198,000	400	+0.20%	155,840	309억
2026-07-20	206,500	208,500	193,000	197,600	-6,900	-3.37%	138,658	274억
2026-07-16	201,000	209,500	195,500	204,500	4,000	+2.00%	119,194	244억
2026-07-15	195,900	206,000	195,900	200,500	10,400	+5.47%	198,067	397억
2026-07-14	200,500	202,000	186,000	190,100	-7,900	-3.99%	162,511	309억
2026-07-13	204,500	209,000	195,000	198,000	-1,500	-0.75%	126,643	251억
2026-07-10	198,500	206,500	191,700	199,500	10,100	+5.33%	117,035	233억
2026-07-09	197,500	200,500	185,000	189,400	-4,300	-2.22%	200,513	380억
2026-07-08	210,500	214,500	189,500	193,700	-16,800	-7.98%	177,864	345억
2026-07-07	204,000	212,000	197,850	210,500	1,500	+0.72%	172,808	364억
2026-07-06	207,000	215,500	203,000	209,000	2,500	+1.21%	84,051	176억
2026-07-03	209,500	210,000	199,000	206,500	-1,000	-0.48%	109,960	227억
2026-07-02	209,000	217,500	195,300	207,500	-2,500	-1.19%	172,677	358억
2026-07-01	205,500	210,000	198,800	210,000	10,500	+5.26%	166,890	350억
2026-06-30	205,000	205,500	196,300	199,500	-3,500	-1.72%	318,200	635억
2026-06-29	195,200	204,000	191,400	203,000	10,300	+5.35%	217,324	441억
2026-06-26	199,900	202,000	184,500	192,700	-9,800	-4.84%	217,057	418억
2026-06-25	212,500	217,500	202,000	202,500	-6,000	-2.88%	186,552	378억
2026-06-24	209,000	214,000	204,500	208,500	-2,500	-1.18%	216,976	452억
2026-06-23	224,500	226,000	210,000	211,000	-13,000	-5.80%	207,024	437억
2026-06-22	231,000	233,000	222,500	224,000	-6,500	-2.82%	160,433	359억
2026-06-19	240,500	242,000	228,000	230,500	-8,000	-3.35%	405,986	936억
2026-06-18	258,500	260,500	237,000	238,500	-24,000	-9.14%	264,920	632억
2026-06-17	272,500	279,000	262,000	262,500	-9,500	-3.49%	142,344	374억
2026-06-16	268,500	282,500	268,500	272,000	4,000	+1.49%	139,735	380억
2026-06-15	255,500	270,000	255,000	268,000	24,000	+9.84%	154,322	414억
2026-06-12	252,500	255,000	243,000	244,000	-1,500	-0.61%	191,541	467억
2026-06-11	241,500	248,000	231,500	245,500	3,000	+1.24%	238,719	586억
2026-06-10	238,500	246,000	235,000	242,500	1,500	+0.62%	5	121만
2026-06-09	250,000	257,500	237,000	241,000	-7,000	-2.82%	182,603	440억
2026-06-08	251,000	257,000	243,000	248,000	-23,500	-8.66%	150,604	373억
2026-06-05	278,000	279,000	262,000	271,500	-8,500	-3.04%	143,210	389억
2026-06-04	276,000	287,000	270,000	280,000	3,500	+1.27%	218,001	610억
2026-06-02	275,000	278,500	258,000	276,500	-4,500	-1.60%	215,747	597억
2026-06-01	272,000	292,000	267,000	281,000	3,500	+1.26%	190,536	535억
2026-05-29	281,000	282,000	266,500	277,500	2,000	+0.73%	358,725	995억
2026-05-28	286,500	288,000	267,000	275,500	-10,000	-3.50%	208,284	574억
2026-05-27	285,500	302,000	282,000	285,500	-4,000	-1.38%	229,641	656억
2026-05-26	288,000	295,000	285,000	289,500	7,500	+2.66%	165,135	478억
2026-05-22	282,500	284,000	274,500	282,000	4,500	+1.62%	140,319	396억
2026-05-21	270,000	278,000	266,500	277,500	18,500	+7.14%	165,060	458억
2026-05-20	263,000	269,000	251,500	259,000	-6,000	-2.26%	187,293	485억
2026-05-19	268,000	273,000	255,000	265,000	-4,000	-1.49%	233,504	619억
2026-05-18	270,500	272,500	258,000	269,000	-500	-0.19%	150,978	406억
2026-05-15	282,500	295,000	265,000	269,500	-9,500	-3.41%	224,943	606억
2026-05-14	305,000	306,500	273,500	279,000	-19,500	-6.53%	325,174	907억
2026-05-13	295,000	305,500	282,000	298,500	11,500	+4.01%	330,349	986억
2026-05-12	297,500	297,500	280,500	287,000	-6,500	-2.21%	255,201	732억
2026-05-11	292,000	313,500	289,000	293,500	4,500	+1.56%	244,071	716억
2026-05-08	295,500	295,500	280,500	289,000	-1,000	-0.34%	205,588	594억
2026-05-07	291,500	295,500	283,000	290,000	4,500	+1.58%	173,611	503억
2026-05-06	299,500	300,500	285,500	285,500	-17,000	-5.62%	296,402	846억
2026-05-04	321,000	333,000	297,000	302,500	-8,000	-2.58%	254,623	770억
2026-04-30	304,500	326,000	303,000	310,500	9,500	+3.16%	302,406	939억
2026-04-29	276,500	304,000	269,000	301,000	20,500	+7.31%	344,524	1,037억
2026-04-28	282,000	289,500	276,000	280,500	-4,000	-1.41%	160,450	450억
2026-04-27	294,500	298,000	281,500	284,500	-3,500	-1.22%	133,041	379억
2026-04-24	284,000	293,500	280,500	288,000	8,000	+2.86%	138,822	400억
2026-04-23	273,500	281,500	268,500	280,000	15,500	+5.86%	216,935	607억
2026-04-22	254,500	265,500	249,500	264,500	7,500	+2.92%	189,818	502억
2026-04-21	256,500	258,500	249,000	257,000	2,000	+0.78%	164,721	423억
2026-04-20	265,000	265,000	255,000	255,000	-4,500	-1.73%	125,012	319억
2026-04-17	261,000	262,000	253,000	259,500	500	+0.19%	98,450	255억
2026-04-16	259,500	268,000	255,000	259,000	4,000	+1.57%	225,709	585억
2026-04-15	254,000	259,500	252,000	255,000	5,000	+2.00%	141,640	361억
2026-04-14	246,000	252,500	246,000	250,000	6,000	+2.46%	137,118	343억
2026-04-13	246,500	247,500	241,500	244,000	-8,000	-3.17%	115,938	283억
2026-04-10	258,000	261,500	250,500	252,000	-2,500	-0.98%	84,217	212억
2026-04-09	250,000	254,500	247,500	254,500	3,500	+1.39%	139,566	355억
2026-04-08	252,500	259,500	247,500	251,000	14,500	+6.13%	150,429	378억
2026-04-07	243,000	246,500	235,000	236,500	-6,500	-2.67%	114,291	270억
2026-04-06	243,500	251,500	242,000	243,000	-2,000	-0.82%	79,691	194억
2026-04-03	247,000	252,500	239,500	245,000	3,000	+1.24%	101,111	248억
2026-04-02	251,500	258,500	236,500	242,000	-4,000	-1.63%	173,486	420억
2026-04-01	255,500	257,000	242,500	246,000	7,000	+2.93%	157,046	386억
2026-03-31	236,500	248,000	233,500	239,000	-7,000	-2.85%	164,015	392억
2026-03-30	236,000	247,500	236,000	246,000	-11,500	-4.47%	113,462	279억
2026-03-27	256,500	257,500	247,000	257,500	—	—	118,999	306억

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