HD건설기계

267270KOSPI

139,800원-2,300 (-1.62%)전일 종가 2026-09-18

52주 위치

85,800217,50041%신고가 대비 -35.72%

시가총액: 6.7조6조 6,995억
PER: 12.47
PBR: 1.37
EPS(TTM): 11,212원
BPS: 102,180원
자사주비율: 0.71%
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 종가139,800원

시가총액6조 6,995억

52주 최고217,500원

52주 최저85,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.7%	-3.5%	+9.6%	+42.1%	+42.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	142,000	143,200	138,600	139,800	-2,300	-1.62%	196,046	274억
2026-09-17	138,500	145,800	138,500	142,100	8,500	+6.36%	332,870	473억
2026-09-16	133,800	136,300	132,800	133,600	-900	-0.67%	147,272	197억
2026-09-15	137,400	138,100	132,400	134,500	-5,300	-3.79%	259,506	349억
2026-09-14	139,400	141,800	137,700	139,800	-2,700	-1.89%	145,538	203억
2026-09-11	137,100	145,500	137,000	142,500	1,300	+0.92%	171,370	244억
2026-09-10	140,200	143,500	137,400	141,200	-1,800	-1.26%	265,460	375억
2026-09-09	140,600	149,700	140,600	143,000	4,400	+3.17%	252,672	361억
2026-09-08	142,500	144,800	138,300	138,600	-1,400	-1.00%	284,704	395억
2026-09-07	139,900	142,600	138,100	140,000	0	0.00%	171,522	240억
2026-09-04	136,200	142,400	134,900	140,000	4,700	+3.47%	285,024	399억
2026-09-03	126,500	139,400	124,600	135,300	10,600	+8.50%	376,783	510억
2026-09-02	126,100	127,400	124,000	124,700	-4,900	-3.78%	174,457	218억
2026-09-01	131,500	133,900	128,000	129,600	-3,700	-2.78%	119,481	155억
2026-08-31	134,000	134,000	130,800	133,300	-3,300	-2.42%	123,507	165억
2026-08-28	139,300	141,800	133,700	136,600	-4,000	-2.84%	184,954	253억
2026-08-27	139,800	144,900	138,100	140,600	800	+0.57%	208,985	294억
2026-08-26	136,300	140,900	133,200	139,800	5,000	+3.71%	242,664	339억
2026-08-25	125,200	135,200	123,800	134,800	7,700	+6.06%	310,121	418억
2026-08-24	116,600	127,500	115,800	127,100	11,600	+10.04%	351,365	447억
2026-08-21	121,500	121,600	114,500	115,500	-6,400	-5.25%	267,520	309억
2026-08-20	128,900	129,100	121,700	121,900	-7,300	-5.65%	295,379	360억
2026-08-19	128,900	131,100	125,200	129,200	-4,300	-3.22%	215,769	279억
2026-08-18	137,600	138,700	131,500	133,500	-5,100	-3.68%	206,221	275억
2026-08-14	139,600	141,300	135,500	138,600	-900	-0.65%	188,751	262억
2026-08-13	140,200	143,500	137,000	139,500	1,000	+0.72%	268,998	375억
2026-08-12	142,300	143,000	137,700	138,500	-3,500	-2.46%	232,839	322억
2026-08-11	143,300	149,100	141,600	142,000	-1,800	-1.25%	232,943	331억
2026-08-10	140,100	144,200	139,800	143,800	5,700	+4.13%	184,156	265억
2026-08-07	140,200	142,400	136,400	138,100	-3,800	-2.68%	226,311	313억
2026-08-06	140,700	146,900	138,600	141,900	0	0.00%	321,715	457억
2026-08-05	133,300	143,500	130,100	141,900	14,800	+11.64%	476,031	675억
2026-08-04	126,500	128,700	117,800	127,100	600	+0.47%	450,904	573억
2026-08-03	125,200	128,300	123,000	126,500	1,600	+1.28%	188,651	239억
2026-07-31	120,100	126,900	114,200	124,900	10,700	+9.37%	266,056	332억
2026-07-30	117,200	131,300	113,000	114,200	-4,100	-3.47%	636,642	727억
2026-07-29	124,200	128,500	107,100	118,300	-4,500	-3.66%	557,514	660억
2026-07-28	131,100	131,100	121,400	122,800	-11,800	-8.77%	244,487	300억
2026-07-27	136,800	139,100	133,000	134,600	1,900	+1.43%	191,761	258억
2026-07-24	138,000	139,700	131,300	132,700	-7,600	-5.42%	208,035	276억
2026-07-23	127,000	140,500	127,000	140,300	13,300	+10.47%	400,873	562억
2026-07-22	124,000	134,900	123,700	127,000	4,800	+3.93%	281,562	358억
2026-07-21	118,300	123,600	115,700	122,200	1,100	+0.91%	205,989	252억
2026-07-20	129,600	129,600	119,500	121,100	-9,200	-7.06%	239,359	290억
2026-07-16	129,400	135,000	127,400	130,300	800	+0.62%	223,983	292억
2026-07-15	125,000	133,700	125,000	129,500	6,700	+5.46%	228,002	295억
2026-07-14	128,500	128,500	119,100	122,800	-4,200	-3.31%	204,723	251억
2026-07-13	130,300	136,100	126,000	127,000	-3,300	-2.53%	305,087	387억
2026-07-10	124,000	132,500	123,800	130,300	9,100	+7.51%	283,923	370억
2026-07-09	123,100	127,100	116,900	121,200	-4,100	-3.27%	264,206	320억
2026-07-08	121,000	129,300	121,000	125,300	-800	-0.63%	371,502	465억
2026-07-07	121,200	129,100	119,200	126,100	2,400	+1.94%	400,987	506억
2026-07-06	119,400	127,000	119,400	123,700	4,900	+4.12%	284,257	352억
2026-07-03	122,900	123,000	113,100	118,800	-2,900	-2.38%	278,349	331억
2026-07-02	125,200	125,900	118,300	121,700	-3,900	-3.11%	226,556	276억
2026-07-01	127,400	131,900	124,600	125,600	800	+0.64%	202,453	254억
2026-06-30	120,500	127,800	119,500	124,800	5,600	+4.70%	334,455	417억
2026-06-29	109,200	120,500	108,700	119,200	9,000	+8.17%	438,836	523억
2026-06-26	114,100	115,600	104,800	110,200	-5,000	-4.34%	421,313	464억
2026-06-25	119,700	123,000	114,600	115,200	-3,900	-3.27%	394,566	455억
2026-06-24	120,900	122,900	117,400	119,100	-2,800	-2.30%	310,884	370억
2026-06-23	133,100	137,000	121,900	121,900	-10,600	-8.00%	459,655	560억
2026-06-22	135,000	137,500	131,100	132,500	-4,200	-3.07%	304,374	403억
2026-06-19	143,400	143,900	133,100	136,700	-8,100	-5.59%	368,069	503억
2026-06-18	158,000	158,100	144,000	144,800	-11,100	-7.12%	404,007	585억
2026-06-17	162,300	163,500	153,500	155,900	1,300	+0.84%	430,602	671억
2026-06-16	156,900	160,000	152,800	154,600	100	+0.06%	338,370	523억
2026-06-15	156,400	157,000	149,600	154,500	11,900	+8.35%	367,114	567억
2026-06-12	158,300	158,500	141,400	142,600	-500	-0.35%	682,342	973억
2026-06-11	140,900	147,000	137,000	143,100	-1,100	-0.76%	1,200,813	1,718억
2026-06-10	140,900	151,400	139,100	144,200	300	+0.21%	2	29만
2026-06-09	134,500	146,300	133,100	143,900	11,100	+8.36%	346,100	498억
2026-06-08	132,900	143,000	132,200	132,800	-14,900	-10.09%	249,405	331억
2026-06-05	147,700	151,200	143,800	147,700	-1,000	-0.67%	195,528	289억
2026-06-04	149,800	157,000	147,000	148,700	900	+0.61%	241,812	360억
2026-06-02	141,400	148,500	137,600	147,800	2,800	+1.93%	424,054	627억
2026-06-01	147,200	151,100	143,000	145,000	-6,500	-4.29%	486,820	706억
2026-05-29	157,700	158,200	144,400	151,500	-3,700	-2.38%	461,275	699억
2026-05-28	159,500	160,000	147,200	155,200	-5,700	-3.54%	470,824	731억
2026-05-27	165,600	171,900	160,700	160,900	-3,600	-2.19%	461,908	743억
2026-05-26	171,600	172,200	163,500	164,500	-1,500	-0.90%	324,069	533억
2026-05-22	168,400	168,600	160,400	166,000	6,700	+4.21%	333,976	554억
2026-05-21	163,900	165,800	156,200	159,300	5,700	+3.71%	263,870	420억
2026-05-20	158,000	164,700	150,300	153,600	-7,800	-4.83%	271,423	417억
2026-05-19	164,800	169,300	158,100	161,400	-1,600	-0.98%	228,228	368억
2026-05-18	157,300	164,800	152,000	163,000	600	+0.37%	323,060	527억
2026-05-15	174,500	175,000	159,000	162,400	-9,500	-5.53%	392,932	638억
2026-05-14	177,200	177,300	169,500	171,900	-7,500	-4.18%	312,682	538억
2026-05-13	174,800	179,400	173,100	179,400	500	+0.28%	269,422	483억
2026-05-12	179,900	184,000	168,100	178,900	-1,500	-0.83%	405,851	726억
2026-05-11	182,100	182,500	175,100	180,400	-4,700	-2.54%	464,781	838억
2026-05-08	189,200	191,500	183,700	185,100	-7,500	-3.89%	300,503	556억
2026-05-07	199,400	201,500	189,700	192,600	4,900	+2.61%	434,129	836억
2026-05-06	191,400	191,400	181,300	187,700	-3,400	-1.78%	407,366	765억
2026-05-04	190,100	196,600	189,200	191,100	7,200	+3.92%	331,453	633억
2026-04-30	197,900	201,000	182,000	183,900	-12,100	-6.17%	550,316	1,012억
2026-04-29	196,700	199,000	191,000	196,000	2,000	+1.03%	392,069	768억
2026-04-28	215,000	217,500	193,500	194,000	-4,100	-2.07%	948,477	1,840억
2026-04-27	197,600	201,000	192,600	198,100	3,400	+1.75%	393,021	779억
2026-04-24	187,000	195,800	186,700	194,700	9,400	+5.07%	352,163	686억
2026-04-23	182,700	188,700	177,600	185,300	5,000	+2.77%	425,246	788억
2026-04-22	173,600	181,600	173,300	180,300	4,100	+2.33%	386,102	696억
2026-04-21	165,700	178,000	164,800	176,200	11,300	+6.85%	635,269	1,119억
2026-04-20	162,500	166,700	160,600	164,900	2,000	+1.23%	339,358	560억
2026-04-17	160,100	166,400	157,100	162,900	3,200	+2.00%	391,854	638억
2026-04-16	160,500	161,100	157,700	159,700	-100	-0.06%	277,973	444억
2026-04-15	165,300	165,500	158,700	159,800	-3,000	-1.84%	427,046	682억
2026-04-14	167,500	167,700	161,500	162,800	-300	-0.18%	323,471	527억
2026-04-13	158,000	163,800	155,800	163,100	400	+0.25%	368,029	600억
2026-04-10	163,200	165,700	158,800	162,700	4,500	+2.84%	335,624	546억
2026-04-09	158,400	167,500	157,100	158,200	-2,700	-1.68%	461,386	730억
2026-04-08	158,600	164,800	155,600	160,900	13,100	+8.86%	789,601	1,270억
2026-04-07	153,500	154,200	144,700	147,800	-1,200	-0.81%	406,051	600억
2026-04-06	151,300	153,800	148,100	149,000	2,900	+1.98%	383,013	571억
2026-04-03	143,300	148,600	141,500	146,100	5,600	+3.99%	373,929	546억
2026-04-02	146,200	149,900	138,500	140,500	-5,300	-3.64%	608,350	855억
2026-04-01	131,400	148,000	131,400	145,800	20,700	+16.55%	865,757	1,262억
2026-03-31	125,000	130,700	122,000	125,100	-800	-0.64%	284,226	356억
2026-03-30	125,300	126,700	121,700	125,900	-4,200	-3.23%	288,748	364억
2026-03-27	126,100	131,300	125,900	130,100	—	—	251,769	328억

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