현대오토에버

307950KOSPI

369,500원+5,500 (+1.51%)전일 종가 2026-09-18

52주 위치

147,6001,066,00024%신고가 대비 -65.34%

시가총액: 10.1조10조 1,332억
PER: 53.12
PBR: 5.36
EPS(TTM): 6,956원
BPS: 68,995원
배당수익률: 0.51%
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 종가369,500원

시가총액10조 1,332억

52주 최고1,066,000원

52주 최저147,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-18.1%	-44.7%	-14.9%	+11.3%	+115.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	370,500	372,000	364,500	369,500	5,500	+1.51%	26,076	96.35억
2026-09-17	365,000	370,500	362,000	364,000	1,000	+0.28%	18,357	66.82억
2026-09-16	368,000	370,500	357,500	363,000	-7,000	-1.89%	32,890	119억
2026-09-15	368,500	383,000	367,500	370,000	-3,500	-0.94%	29,563	109억
2026-09-14	380,000	380,500	370,500	373,500	-16,500	-4.23%	36,762	137억
2026-09-11	386,000	393,000	382,500	390,000	-4,500	-1.14%	37,731	147억
2026-09-10	392,500	398,000	385,500	394,500	2,000	+0.51%	59,974	237억
2026-09-09	385,000	396,000	383,500	392,500	7,000	+1.82%	26,189	103억
2026-09-08	403,000	403,000	385,000	385,500	-16,500	-4.10%	60,068	232억
2026-09-07	401,000	404,000	395,500	402,000	7,000	+1.77%	42,390	170억
2026-09-04	391,000	406,000	391,000	395,000	10,500	+2.73%	56,867	225억
2026-09-03	389,500	393,500	376,500	384,500	-1,000	-0.26%	45,295	174억
2026-09-02	390,500	395,500	384,000	385,500	-20,500	-5.05%	68,378	264억
2026-09-01	422,000	422,500	400,000	406,000	-15,500	-3.68%	70,311	285억
2026-08-31	402,000	422,500	392,000	421,500	5,500	+1.32%	70,979	299억
2026-08-28	411,000	418,500	410,500	416,000	2,500	+0.60%	55,895	233억
2026-08-27	414,500	414,500	402,000	413,500	-1,000	-0.24%	113,426	469억
2026-08-26	457,500	471,000	410,000	414,500	-41,500	-9.10%	270,791	1,122억
2026-08-25	466,000	467,000	430,000	456,000	-1,500	-0.33%	98,765	450억
2026-08-24	454,000	461,500	446,500	457,500	9,500	+2.12%	59,976	274억
2026-08-21	443,500	460,000	437,500	448,000	-11,500	-2.50%	71,026	318억
2026-08-20	440,000	464,000	426,500	459,500	23,000	+5.27%	63,108	290억
2026-08-19	435,000	464,000	429,500	436,500	-14,500	-3.22%	83,982	367억
2026-08-18	493,000	493,500	444,000	451,000	-38,500	-7.87%	127,401	575억
2026-08-14	462,000	508,000	460,000	489,500	40,500	+9.02%	230,623	1,129억
2026-08-13	449,000	465,000	443,500	449,000	16,000	+3.70%	94,160	423억
2026-08-12	426,000	437,000	417,500	433,000	500	+0.12%	64,647	280억
2026-08-11	435,500	449,000	425,000	432,500	1,000	+0.23%	58,235	252억
2026-08-10	418,000	442,500	412,500	431,500	19,500	+4.73%	59,966	259억
2026-08-07	425,000	425,000	396,500	412,000	-5,000	-1.20%	44,122	182억
2026-08-06	427,000	438,500	402,500	417,000	2,500	+0.60%	88,920	371억
2026-08-05	409,000	423,500	396,500	414,500	20,500	+5.20%	107,240	445억
2026-08-04	382,000	394,000	371,500	394,000	11,500	+3.01%	72,173	284억
2026-08-03	364,500	399,000	354,000	382,500	18,000	+4.94%	127,110	486억
2026-07-31	335,500	369,500	335,500	364,500	49,000	+15.53%	131,204	478억
2026-07-30	337,000	345,500	306,500	315,500	-22,500	-6.66%	162,822	514억
2026-07-29	358,000	372,000	305,000	338,000	-3,500	-1.02%	166,927	564억
2026-07-28	375,500	378,000	340,000	341,500	-52,500	-13.32%	75,537	258억
2026-07-27	397,000	405,000	383,500	394,000	15,000	+3.96%	60,377	238억
2026-07-24	414,000	414,500	377,500	379,000	-51,000	-11.86%	106,542	404억
2026-07-23	416,500	432,000	396,500	430,000	28,500	+7.10%	103,607	446억
2026-07-22	413,500	436,000	401,000	401,500	25,000	+6.64%	173,810	698억
2026-07-21	365,500	384,000	355,500	376,500	5,000	+1.35%	75,297	283억
2026-07-20	376,000	384,500	363,500	371,500	-21,500	-5.47%	62,232	231억
2026-07-16	410,000	413,000	387,000	393,000	-33,000	-7.75%	75,118	295억
2026-07-15	423,000	442,000	419,000	426,000	18,500	+4.54%	64,289	274억
2026-07-14	434,000	437,000	386,000	407,500	-30,500	-6.96%	90,860	370억
2026-07-13	452,000	485,500	433,000	438,000	-14,000	-3.10%	87,856	385억
2026-07-10	440,500	468,000	440,500	452,000	19,000	+4.39%	60,516	274억
2026-07-09	439,500	454,000	418,000	433,000	-8,500	-1.93%	110,377	478억
2026-07-08	451,000	477,500	434,000	441,500	-40,000	-8.31%	91,884	406억
2026-07-07	480,500	496,000	457,500	481,500	-13,000	-2.63%	73,777	355억
2026-07-06	501,000	515,000	480,500	494,500	-10,500	-2.08%	70,396	348억
2026-07-03	503,000	509,000	460,000	505,000	-4,000	-0.79%	103,132	521억
2026-07-02	505,000	530,000	488,000	509,000	-15,000	-2.86%	85,057	433억
2026-07-01	541,000	559,000	506,000	524,000	-6,000	-1.13%	76,062	399억
2026-06-30	552,000	552,000	518,000	530,000	-1,000	-0.19%	66,920	355억
2026-06-29	505,000	538,000	493,500	531,000	24,000	+4.73%	97,077	515억
2026-06-26	544,000	544,000	488,000	507,000	-39,000	-7.14%	134,354	681억
2026-06-25	561,000	580,000	538,000	546,000	2,000	+0.37%	108,896	595억
2026-06-24	556,000	561,000	528,000	544,000	-6,000	-1.09%	102,107	555억
2026-06-23	625,000	632,000	545,000	550,000	-74,000	-11.86%	162,674	895억
2026-06-22	663,000	673,000	623,000	624,000	-38,000	-5.74%	107,555	671억
2026-06-19	671,000	728,000	635,000	662,000	-6,000	-0.90%	199,679	1,322억
2026-06-18	700,000	700,000	660,000	668,000	-23,000	-3.33%	80,547	538억
2026-06-17	717,000	719,000	690,000	691,000	-25,000	-3.49%	64,520	446억
2026-06-16	750,000	751,000	702,000	716,000	-30,000	-4.02%	122,950	880억
2026-06-15	711,000	768,000	706,000	746,000	62,000	+9.06%	146,169	1,090억
2026-06-12	742,000	765,000	680,000	684,000	-26,000	-3.66%	229,646	1,571억
2026-06-11	648,000	710,000	628,000	710,000	27,000	+3.95%	181,408	1,288억
2026-06-10	697,000	766,000	658,000	683,000	-4,000	-0.58%	36	2,459만
2026-06-09	767,000	780,000	638,000	687,000	-65,000	-8.64%	338,857	2,328억
2026-06-08	711,000	803,000	711,000	752,000	-84,000	-10.05%	161,327	1,213억
2026-06-05	800,000	900,000	765,000	836,000	-3,000	-0.36%	280,045	2,341억
2026-06-04	843,000	873,000	812,000	839,000	-59,000	-6.57%	122,019	1,024억
2026-06-02	900,000	928,000	805,000	898,000	-40,000	-4.26%	305,512	2,743억
2026-06-01	931,000	1,066,000	905,000	938,000	7,000	+0.75%	748,576	7,022억
2026-05-29	783,000	953,000	775,000	931,000	185,000	+24.80%	1,007,516	9,380억
2026-05-28	756,000	783,000	696,000	746,000	-19,000	-2.48%	379,134	2,828억
2026-05-27	630,000	768,000	610,000	765,000	127,000	+19.91%	643,526	4,923억
2026-05-26	647,000	652,000	623,000	638,000	7,000	+1.11%	122,188	780억
2026-05-22	621,000	638,000	599,000	631,000	2,000	+0.32%	121,469	766억
2026-05-21	580,000	646,000	578,000	629,000	71,000	+12.72%	305,998	1,925억
2026-05-20	537,000	567,000	521,000	558,000	22,000	+4.10%	239,120	1,334억
2026-05-19	592,000	594,000	523,000	536,000	-60,000	-10.07%	216,292	1,159억
2026-05-18	626,000	637,000	579,000	596,000	-52,000	-8.02%	249,416	1,487억
2026-05-15	693,000	723,000	624,000	648,000	-41,000	-5.95%	340,298	2,205억
2026-05-14	702,000	709,000	670,000	689,000	-10,000	-1.43%	216,888	1,494억
2026-05-13	633,000	723,000	616,000	699,000	84,000	+13.66%	877,770	6,136억
2026-05-12	652,000	670,000	561,000	615,000	-20,000	-3.15%	546,681	3,362억
2026-05-11	574,000	676,000	560,000	635,000	43,000	+7.26%	1,242,571	7,890억
2026-05-08	490,000	592,000	481,000	592,000	136,500	+29.97%	1,144,257	6,774억
2026-05-07	460,000	481,000	447,500	455,500	14,500	+3.29%	193,307	881억
2026-05-06	449,000	455,000	437,500	441,000	-5,000	-1.12%	123,486	545억
2026-05-04	457,500	457,500	444,000	446,000	-4,500	-1.00%	95,770	427억
2026-04-30	484,000	484,000	450,000	450,500	-23,500	-4.96%	119,826	540억
2026-04-29	485,500	485,500	468,000	474,000	-4,000	-0.84%	111,914	530억
2026-04-28	451,500	498,000	445,500	478,000	37,000	+8.39%	421,491	2,015억
2026-04-27	438,500	453,000	433,000	441,000	11,500	+2.68%	96,705	426억
2026-04-24	440,500	441,500	423,500	429,500	-10,500	-2.39%	103,989	447억
2026-04-23	456,000	460,500	431,000	440,000	-4,500	-1.01%	166,605	733억
2026-04-22	438,000	446,000	427,500	444,500	2,000	+0.45%	71,505	318억
2026-04-21	432,000	445,000	425,500	442,500	19,500	+4.61%	93,249	413억
2026-04-20	427,000	433,000	421,500	423,000	-9,000	-2.08%	55,256	234억
2026-04-17	442,500	443,000	427,500	432,000	-5,000	-1.14%	59,113	255억
2026-04-16	440,000	455,500	432,000	437,000	21,000	+5.05%	217,679	951억
2026-04-15	417,500	422,500	411,000	416,000	15,000	+3.74%	97,497	406억
2026-04-14	401,000	406,000	396,000	401,000	13,000	+3.35%	58,985	237억
2026-04-13	385,500	388,000	379,000	388,000	-3,500	-0.89%	68,711	267억
2026-04-10	406,500	406,500	391,500	391,500	-2,000	-0.51%	68,177	267억
2026-04-09	421,500	421,500	388,000	393,500	-22,000	-5.29%	98,168	386억
2026-04-08	393,500	416,000	387,000	415,500	45,500	+12.30%	101,352	421억
2026-04-07	380,000	383,000	365,000	370,000	-3,000	-0.80%	34,640	128억
2026-04-06	380,000	384,500	368,000	373,000	-7,500	-1.97%	40,334	150억
2026-04-03	391,000	398,500	375,000	380,500	1,000	+0.26%	40,440	154억
2026-04-02	413,500	416,000	373,500	379,500	-9,500	-2.44%	105,751	401억
2026-04-01	381,000	393,000	376,000	389,000	30,500	+8.51%	61,221	238억
2026-03-31	371,500	376,000	357,000	358,500	-17,000	-4.53%	55,623	199억
2026-03-30	373,000	379,500	369,500	375,500	-12,000	-3.10%	38,360	144억
2026-03-27	376,000	396,000	367,000	387,500	—	—	58,858	228억

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