HD현대일렉트릭
267260KOSPI· 전기장비 제조업714,000원-11,000 (-1.52%)마감
52주 위치
538,0001,430,00020%신고가 대비 -50.07%
- 시가총액
- 25.7조25조 7,377억
- PER
- 30.21
- PBR
- 11.41
- EPS(TTM)
- 23,637원
- BPS
- 62,557원
- 자사주비율
- 0.15%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.6% | -33.8% | -25.5% | -7.8% | +20.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 725,000 | 732,000 | 712,000 | 714,000 | -11,000 | -1.52% | 52,914 | 378억 |
| 2026-09-18 | 733,000 | 738,000 | 717,000 | 725,000 | 13,000 | +1.83% | 125,753 | 912억 |
| 2026-09-17 | 714,000 | 718,000 | 701,000 | 712,000 | 5,000 | +0.71% | 72,492 | 516억 |
| 2026-09-16 | 711,000 | 719,000 | 700,000 | 707,000 | 7,000 | +1.00% | 100,599 | 711억 |
| 2026-09-15 | 720,000 | 729,000 | 698,000 | 700,000 | -39,000 | -5.28% | 136,400 | 955억 |
| 2026-09-14 | 730,000 | 749,000 | 718,000 | 739,000 | -8,000 | -1.07% | 50,867 | 376억 |
| 2026-09-11 | 718,000 | 756,000 | 716,000 | 747,000 | 1,000 | +0.13% | 69,327 | 518억 |
| 2026-09-10 | 744,000 | 755,000 | 722,000 | 746,000 | -5,000 | -0.67% | 134,963 | 1,007억 |
| 2026-09-09 | 738,000 | 764,000 | 736,000 | 751,000 | 23,000 | +3.16% | 96,746 | 727억 |
| 2026-09-08 | 766,000 | 769,000 | 726,000 | 728,000 | -35,000 | -4.59% | 91,478 | 666억 |
| 2026-09-07 | 728,000 | 767,000 | 721,000 | 763,000 | 49,000 | +6.86% | 92,183 | 703억 |
| 2026-09-04 | 715,000 | 731,000 | 707,000 | 714,000 | 8,000 | +1.13% | 77,266 | 552억 |
| 2026-09-03 | 723,000 | 725,000 | 691,000 | 706,000 | -5,000 | -0.70% | 209,571 | 1,480억 |
| 2026-09-02 | 738,000 | 745,000 | 710,000 | 711,000 | -58,000 | -7.54% | 174,705 | 1,242억 |
| 2026-09-01 | 776,000 | 779,000 | 739,000 | 769,000 | -12,000 | -1.54% | 133,074 | 1,023억 |
| 2026-08-31 | 799,000 | 799,000 | 767,000 | 781,000 | -33,000 | -4.05% | 143,310 | 1,119억 |
| 2026-08-28 | 815,000 | 854,000 | 801,000 | 814,000 | -7,000 | -0.85% | 211,318 | 1,720억 |
| 2026-08-27 | 778,000 | 823,000 | 770,000 | 821,000 | 88,000 | +12.01% | 226,942 | 1,863억 |
| 2026-08-26 | 722,000 | 739,000 | 711,000 | 733,000 | 14,000 | +1.95% | 107,738 | 790억 |
| 2026-08-25 | 707,000 | 719,000 | 673,000 | 719,000 | -1,000 | -0.14% | 141,749 | 1,019억 |
| 2026-08-24 | 719,000 | 724,000 | 705,000 | 720,000 | 2,000 | +0.28% | 69,144 | 498억 |
| 2026-08-21 | 746,000 | 746,000 | 708,000 | 718,000 | -28,000 | -3.75% | 137,350 | 986억 |
| 2026-08-20 | 753,000 | 765,000 | 733,000 | 746,000 | -6,000 | -0.80% | 100,541 | 750억 |
| 2026-08-19 | 733,000 | 766,000 | 711,000 | 752,000 | -33,000 | -4.20% | 99,051 | 745억 |
| 2026-08-18 | 815,000 | 822,000 | 775,000 | 785,000 | -18,000 | -2.24% | 91,526 | 718억 |
| 2026-08-14 | 796,000 | 804,000 | 770,000 | 803,000 | 18,000 | +2.29% | 93,551 | 751억 |
| 2026-08-13 | 798,000 | 815,000 | 775,000 | 785,000 | 3,000 | +0.38% | 154,121 | 1,210억 |
| 2026-08-12 | 765,000 | 784,000 | 749,000 | 782,000 | 43,000 | +5.82% | 109,295 | 855억 |
| 2026-08-11 | 759,000 | 759,000 | 731,000 | 739,000 | -25,000 | -3.27% | 86,122 | 636억 |
| 2026-08-10 | 777,000 | 784,000 | 745,000 | 764,000 | 2,000 | +0.26% | 115,016 | 879억 |
| 2026-08-07 | 777,000 | 780,000 | 736,000 | 762,000 | 1,000 | +0.13% | 148,426 | 1,131억 |
| 2026-08-06 | 760,000 | 787,000 | 737,000 | 761,000 | -11,000 | -1.42% | 136,091 | 1,036억 |
| 2026-08-05 | 750,000 | 778,000 | 732,000 | 772,000 | 56,000 | +7.82% | 164,443 | 1,269억 |
| 2026-08-04 | 691,000 | 716,000 | 670,000 | 716,000 | 43,000 | +6.39% | 156,137 | 1,118억 |
| 2026-08-03 | 678,000 | 702,000 | 658,000 | 673,000 | -11,000 | -1.61% | 130,244 | 877억 |
| 2026-07-31 | 670,000 | 698,000 | 635,000 | 684,000 | 101,000 | +17.32% | 253,030 | 1,731억 |
| 2026-07-30 | 591,000 | 621,000 | 568,000 | 583,000 | -3,000 | -0.51% | 393,134 | 2,292억 |
| 2026-07-29 | 701,000 | 707,000 | 538,000 | 586,000 | -119,000 | -16.88% | 509,927 | 2,988억 |
| 2026-07-28 | 764,000 | 764,000 | 690,000 | 705,000 | -92,000 | -11.54% | 199,093 | 1,404억 |
| 2026-07-27 | 827,000 | 830,000 | 780,000 | 797,000 | -13,000 | -1.60% | 82,155 | 655억 |
| 2026-07-24 | 861,000 | 870,000 | 791,000 | 810,000 | -59,000 | -6.79% | 112,579 | 912억 |
| 2026-07-23 | 816,000 | 869,000 | 806,000 | 869,000 | 74,000 | +9.31% | 128,462 | 1,116억 |
| 2026-07-22 | 797,000 | 827,000 | 789,000 | 795,000 | 17,000 | +2.19% | 94,161 | 749억 |
| 2026-07-21 | 745,000 | 790,000 | 717,000 | 778,000 | 26,000 | +3.46% | 133,521 | 1,039억 |
| 2026-07-20 | 776,000 | 787,000 | 744,000 | 752,000 | -45,000 | -5.65% | 98,296 | 739억 |
| 2026-07-16 | 805,000 | 818,000 | 776,000 | 797,000 | -26,000 | -3.16% | 155,320 | 1,238억 |
| 2026-07-15 | 826,000 | 839,000 | 806,000 | 823,000 | 26,000 | +3.26% | 150,948 | 1,242억 |
| 2026-07-14 | 782,000 | 810,000 | 756,000 | 797,000 | 9,000 | +1.14% | 215,460 | 1,717억 |
| 2026-07-13 | 851,000 | 855,000 | 779,000 | 788,000 | -63,000 | -7.40% | 172,717 | 1,361억 |
| 2026-07-10 | 841,000 | 873,000 | 833,000 | 851,000 | 36,000 | +4.42% | 100,286 | 853억 |
| 2026-07-09 | 820,000 | 840,000 | 780,000 | 815,000 | 1,000 | +0.12% | 252,571 | 2,058억 |
| 2026-07-08 | 864,000 | 868,000 | 787,000 | 814,000 | -85,000 | -9.45% | 275,138 | 2,240억 |
| 2026-07-07 | 920,000 | 926,000 | 876,000 | 899,000 | -30,000 | -3.23% | 171,007 | 1,537억 |
| 2026-07-06 | 952,000 | 953,000 | 888,000 | 929,000 | -16,000 | -1.69% | 120,900 | 1,123억 |
| 2026-07-03 | 1,001,000 | 1,007,000 | 880,000 | 945,000 | -24,000 | -2.48% | 174,000 | 1,644억 |
| 2026-07-02 | 1,007,000 | 1,084,000 | 932,000 | 969,000 | -43,000 | -4.25% | 243,717 | 2,362억 |
| 2026-07-01 | 1,019,000 | 1,064,000 | 989,000 | 1,012,000 | 40,000 | +4.12% | 188,721 | 1,910억 |
| 2026-06-30 | 972,000 | 990,000 | 924,000 | 972,000 | 35,000 | +3.74% | 186,740 | 1,815억 |
| 2026-06-29 | 944,000 | 980,000 | 901,000 | 937,000 | 54,000 | +6.12% | 152,462 | 1,429억 |
| 2026-06-26 | 942,000 | 952,000 | 850,000 | 883,000 | -67,000 | -7.05% | 177,503 | 1,567억 |
| 2026-06-25 | 980,000 | 999,000 | 950,000 | 950,000 | 13,000 | +1.39% | 146,580 | 1,393억 |
| 2026-06-24 | 943,000 | 959,000 | 911,000 | 937,000 | -12,000 | -1.26% | 213,086 | 1,997억 |
| 2026-06-23 | 1,055,000 | 1,103,000 | 949,000 | 949,000 | -84,000 | -8.13% | 227,332 | 2,157억 |
| 2026-06-22 | 1,070,000 | 1,082,000 | 1,033,000 | 1,033,000 | -45,000 | -4.17% | 145,696 | 1,505억 |
| 2026-06-19 | 1,109,000 | 1,157,000 | 1,040,000 | 1,078,000 | -9,000 | -0.83% | 210,942 | 2,274억 |
| 2026-06-18 | 1,138,000 | 1,150,000 | 1,070,000 | 1,087,000 | -33,000 | -2.95% | 142,182 | 1,546억 |
| 2026-06-17 | 1,139,000 | 1,150,000 | 1,092,000 | 1,120,000 | 6,000 | +0.54% | 161,117 | 1,805억 |
| 2026-06-16 | 1,212,000 | 1,213,000 | 1,107,000 | 1,114,000 | -80,000 | -6.70% | 183,143 | 2,040억 |
| 2026-06-15 | 1,132,000 | 1,194,000 | 1,118,000 | 1,194,000 | 64,000 | +5.66% | 314,453 | 3,755억 |
| 2026-06-12 | 1,107,000 | 1,165,000 | 1,049,000 | 1,130,000 | 97,000 | +9.39% | 470,167 | 5,313억 |
| 2026-06-11 | 970,000 | 1,070,000 | 931,000 | 1,033,000 | 47,000 | +4.77% | 255,349 | 2,638억 |
| 2026-06-10 | 924,000 | 1,033,000 | 921,000 | 986,000 | 42,000 | +4.45% | 1 | 99만 |
| 2026-06-09 | 927,000 | 958,000 | 895,000 | 944,000 | 55,000 | +6.19% | 126,447 | 1,194억 |
| 2026-06-08 | 844,000 | 917,000 | 844,000 | 889,000 | -67,000 | -7.01% | 165,152 | 1,468억 |
| 2026-06-05 | 996,000 | 997,000 | 931,000 | 956,000 | -43,000 | -4.30% | 127,356 | 1,218억 |
| 2026-06-04 | 1,017,000 | 1,031,000 | 996,000 | 999,000 | 4,000 | +0.40% | 301,379 | 3,011억 |
| 2026-06-02 | 1,065,000 | 1,065,000 | 982,000 | 995,000 | -71,000 | -6.66% | 207,853 | 2,068억 |
| 2026-06-01 | 1,054,000 | 1,112,000 | 1,037,000 | 1,066,000 | 13,000 | +1.23% | 223,784 | 2,386억 |
| 2026-05-29 | 1,089,000 | 1,090,000 | 1,010,000 | 1,053,000 | 6,000 | +0.57% | 275,081 | 2,897억 |
| 2026-05-28 | 1,091,000 | 1,100,000 | 1,007,000 | 1,047,000 | -47,000 | -4.30% | 283,478 | 2,968억 |
| 2026-05-27 | 1,166,000 | 1,166,000 | 1,091,000 | 1,094,000 | -54,000 | -4.70% | 205,620 | 2,249억 |
| 2026-05-26 | 1,230,000 | 1,231,000 | 1,145,000 | 1,148,000 | -25,000 | -2.13% | 139,347 | 1,600억 |
| 2026-05-22 | 1,193,000 | 1,208,000 | 1,153,000 | 1,173,000 | 37,000 | +3.26% | 123,287 | 1,446억 |
| 2026-05-21 | 1,119,000 | 1,150,000 | 1,090,000 | 1,136,000 | 70,000 | +6.57% | 187,394 | 2,129억 |
| 2026-05-20 | 1,080,000 | 1,120,000 | 1,035,000 | 1,066,000 | -29,000 | -2.65% | 178,086 | 1,898억 |
| 2026-05-19 | 1,145,000 | 1,147,000 | 1,059,000 | 1,095,000 | -52,000 | -4.53% | 171,144 | 1,874억 |
| 2026-05-18 | 1,137,000 | 1,174,000 | 1,073,000 | 1,147,000 | -32,000 | -2.71% | 195,181 | 2,239억 |
| 2026-05-15 | 1,267,000 | 1,276,000 | 1,153,000 | 1,179,000 | -88,000 | -6.95% | 184,128 | 2,171억 |
| 2026-05-14 | 1,325,000 | 1,355,000 | 1,243,000 | 1,267,000 | -13,000 | -1.02% | 133,962 | 1,697억 |
| 2026-05-13 | 1,275,000 | 1,293,000 | 1,235,000 | 1,280,000 | -29,000 | -2.22% | 145,588 | 1,864억 |
| 2026-05-12 | 1,367,000 | 1,386,000 | 1,252,000 | 1,309,000 | -53,000 | -3.89% | 218,673 | 2,862억 |
| 2026-05-11 | 1,403,000 | 1,404,000 | 1,351,000 | 1,362,000 | -41,000 | -2.92% | 167,065 | 2,275억 |
| 2026-05-08 | 1,403,000 | 1,409,000 | 1,367,000 | 1,403,000 | -17,000 | -1.20% | 186,901 | 2,622억 |
| 2026-05-07 | 1,417,000 | 1,430,000 | 1,331,000 | 1,420,000 | 31,000 | +2.23% | 217,221 | 3,085억 |
| 2026-05-06 | 1,354,000 | 1,420,000 | 1,337,000 | 1,389,000 | 90,000 | +6.93% | 268,160 | 3,725억 |
| 2026-05-04 | 1,280,000 | 1,320,000 | 1,273,000 | 1,299,000 | 47,000 | +3.75% | 191,307 | 2,485억 |
| 2026-04-30 | 1,254,000 | 1,281,000 | 1,251,000 | 1,252,000 | -8,000 | -0.63% | 153,511 | 1,922억 |
| 2026-04-29 | 1,260,000 | 1,290,000 | 1,246,000 | 1,260,000 | 22,000 | +1.78% | 171,099 | 2,156억 |
| 2026-04-28 | 1,338,000 | 1,350,000 | 1,214,000 | 1,238,000 | -68,000 | -5.21% | 344,085 | 4,260억 |
| 2026-04-27 | 1,300,000 | 1,324,000 | 1,260,000 | 1,306,000 | 58,000 | +4.65% | 254,572 | 3,325억 |
| 2026-04-24 | 1,146,000 | 1,299,000 | 1,136,000 | 1,248,000 | 119,000 | +10.54% | 280,050 | 3,495억 |
| 2026-04-23 | 1,122,000 | 1,149,000 | 1,098,000 | 1,129,000 | 39,000 | +3.58% | 197,505 | 2,230억 |
| 2026-04-22 | 1,066,000 | 1,090,000 | 1,034,000 | 1,090,000 | 32,000 | +3.02% | 157,761 | 1,720억 |
| 2026-04-21 | 1,088,000 | 1,108,000 | 1,046,000 | 1,058,000 | -29,000 | -2.67% | 197,856 | 2,093억 |
| 2026-04-20 | 1,094,000 | 1,100,000 | 1,075,000 | 1,087,000 | 0 | 0.00% | 115,237 | 1,253억 |
| 2026-04-17 | 1,080,000 | 1,106,000 | 1,071,000 | 1,087,000 | 2,000 | +0.18% | 132,742 | 1,443억 |
| 2026-04-16 | 1,051,000 | 1,086,000 | 1,051,000 | 1,085,000 | 35,000 | +3.33% | 121,126 | 1,314억 |
| 2026-04-15 | 1,091,000 | 1,093,000 | 1,043,000 | 1,050,000 | -11,000 | -1.04% | 175,241 | 1,840억 |
| 2026-04-14 | 1,040,000 | 1,068,000 | 1,035,000 | 1,061,000 | 54,000 | +5.36% | 180,694 | 1,917억 |
| 2026-04-13 | 984,000 | 1,012,000 | 975,000 | 1,007,000 | 8,000 | +0.80% | 112,646 | 1,134억 |
| 2026-04-10 | 997,000 | 1,020,000 | 994,000 | 999,000 | 19,000 | +1.94% | 136,005 | 1,359억 |
| 2026-04-09 | 991,000 | 1,000,000 | 973,000 | 980,000 | 0 | 0.00% | 181,604 | 1,780억 |
| 2026-04-08 | 962,000 | 992,000 | 946,000 | 980,000 | 89,000 | +9.99% | 156,758 | 1,536억 |
| 2026-04-07 | 907,000 | 915,000 | 883,000 | 891,000 | -3,000 | -0.34% | 58,022 | 517억 |
| 2026-04-06 | 903,000 | 929,000 | 888,000 | 894,000 | 11,000 | +1.25% | 64,468 | 576억 |
| 2026-04-03 | 904,000 | 907,000 | 879,000 | 883,000 | 1,000 | +0.11% | 82,110 | 725억 |
| 2026-04-02 | 935,000 | 943,000 | 871,000 | 882,000 | -15,000 | -1.67% | 189,874 | 1,675억 |
| 2026-04-01 | 898,000 | 915,000 | 881,000 | 897,000 | 65,000 | +7.81% | 138,793 | 1,245억 |
| 2026-03-31 | 853,000 | 870,000 | 830,000 | 832,000 | -40,000 | -4.59% | 194,755 | 1,620억 |
| 2026-03-30 | 871,000 | 899,000 | 863,000 | 872,000 | — | — | 121,088 | 1,056억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)