현대무벡스

319400KOSDAQ

22,500원+900 (+4.17%)전일 종가 2026-09-18

52주 위치

8,09050,40034%신고가 대비 -55.36%

시가총액: 2.5조2조 5,060억
PER: 142.14
PBR: 15.20
EPS(TTM): 158원
BPS: 1,480원
배당수익률: 0.22%
자사주비율: 1.10%
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 종가22,500원

시가총액2조 5,060억

52주 최고50,400원

52주 최저8,090원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.4%	-33.2%	-27.2%	+19.7%	+147.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,150	23,200	21,850	22,500	900	+4.17%	3,841,737	864억
2026-09-17	21,400	21,750	21,100	21,600	400	+1.89%	4,506,684	973억
2026-09-16	21,400	21,400	20,900	21,200	-250	-1.17%	345,061	73.15억
2026-09-15	20,650	22,200	20,650	21,450	600	+2.88%	820,474	176억
2026-09-14	21,150	21,350	20,600	20,850	-800	-3.70%	426,288	88.88억
2026-09-11	21,450	22,100	21,300	21,650	-650	-2.91%	355,936	77.06억
2026-09-10	22,350	22,500	21,300	22,300	300	+1.36%	791,501	177억
2026-09-09	21,800	22,300	21,600	22,000	250	+1.15%	573,803	126억
2026-09-08	22,150	22,500	21,750	21,750	-350	-1.58%	512,886	112억
2026-09-07	22,450	22,800	22,000	22,100	50	+0.23%	659,863	146억
2026-09-04	21,700	22,450	21,650	22,050	850	+4.01%	818,526	180억
2026-09-03	21,800	22,050	20,850	21,200	-500	-2.30%	524,196	111억
2026-09-02	22,100	22,450	21,500	21,700	-1,150	-5.03%	681,408	148억
2026-09-01	23,600	23,900	22,600	22,850	-650	-2.77%	602,349	138억
2026-08-31	23,300	23,500	22,500	23,500	-250	-1.05%	1,420,024	334억
2026-08-28	23,950	24,150	23,250	23,750	-400	-1.66%	401,203	95.29억
2026-08-27	23,250	24,250	22,950	24,150	750	+3.21%	753,358	182억
2026-08-26	23,550	24,200	23,050	23,400	-100	-0.43%	1,066,685	250억
2026-08-25	23,600	23,850	22,000	23,500	600	+2.62%	871,853	205억
2026-08-24	22,850	23,450	22,700	22,900	50	+0.22%	513,269	118억
2026-08-21	23,300	23,450	22,450	22,850	-1,150	-4.79%	801,279	183억
2026-08-20	24,250	24,800	23,900	24,000	100	+0.42%	809,481	194억
2026-08-19	24,100	25,650	23,700	23,900	-1,200	-4.78%	1,360,093	325억
2026-08-18	27,750	27,750	24,850	25,100	-2,900	-10.36%	2,122,508	533억
2026-08-14	25,500	30,150	25,350	28,000	2,700	+10.67%	9,773,083	2,736억
2026-08-13	25,300	26,400	25,000	25,300	200	+0.80%	1,076,074	272억
2026-08-12	24,250	25,300	23,800	25,100	500	+2.03%	969,642	243억
2026-08-11	24,900	25,350	23,950	24,600	100	+0.41%	1,279,700	315억
2026-08-10	23,350	24,600	23,000	24,500	1,200	+5.15%	1,117,451	274억
2026-08-07	24,400	24,750	22,700	23,300	-900	-3.72%	983,083	229억
2026-08-06	25,300	26,300	23,800	24,200	-250	-1.02%	2,208,879	535억
2026-08-05	24,000	24,950	23,100	24,450	750	+3.16%	2,021,900	494억
2026-08-04	22,550	24,550	22,250	23,700	550	+2.38%	2,575,941	610억
2026-08-03	21,700	24,200	20,700	23,150	1,850	+8.69%	3,960,822	917억
2026-07-31	20,400	22,050	19,970	21,300	1,950	+10.08%	2,372,968	505억
2026-07-30	23,000	23,950	19,350	19,350	-4,100	-17.48%	3,040,453	588억
2026-07-29	22,050	24,150	21,550	23,450	2,600	+12.47%	7,577,519	1,777억
2026-07-28	21,550	22,050	20,000	20,850	-1,000	-4.58%	1,909,331	398억
2026-07-27	19,850	24,200	19,750	21,850	2,630	+13.68%	6,549,867	1,431억
2026-07-24	20,800	20,850	19,220	19,220	-2,330	-10.81%	987,476	190억
2026-07-23	20,550	21,700	19,600	21,550	1,820	+9.22%	1,561,994	337억
2026-07-22	20,750	22,150	19,730	19,730	830	+4.39%	2,966,716	585억
2026-07-21	18,470	20,300	17,850	18,900	350	+1.89%	1,421,993	269억
2026-07-20	18,510	19,290	18,130	18,550	-670	-3.49%	685,402	127억
2026-07-16	21,000	21,000	19,140	19,220	-2,230	-10.40%	880,353	169억
2026-07-15	21,200	21,900	21,150	21,450	850	+4.13%	636,176	136억
2026-07-14	21,300	21,750	19,180	20,600	-750	-3.51%	1,000,129	206억
2026-07-13	23,200	24,200	21,300	21,350	-1,900	-8.17%	923,909	197억
2026-07-10	23,100	24,100	22,700	23,250	500	+2.20%	963,790	224억
2026-07-09	21,700	23,700	21,300	22,750	1,050	+4.84%	1,432,606	326억
2026-07-08	22,000	23,200	21,100	21,700	-1,000	-4.41%	926,698	201억
2026-07-07	22,300	24,050	21,750	22,700	-100	-0.44%	1,117,915	254억
2026-07-06	23,250	23,350	21,800	22,800	-450	-1.94%	857,479	196억
2026-07-03	23,400	23,900	22,100	23,250	-350	-1.48%	1,062,152	247억
2026-07-02	24,550	24,600	23,300	23,600	-1,850	-7.27%	948,836	224억
2026-07-01	26,500	27,100	25,150	25,450	-1,050	-3.96%	1,282,098	326억
2026-06-30	28,050	28,600	25,900	26,500	1,350	+5.37%	1,099,234	291억
2026-06-29	23,000	25,650	22,600	25,150	2,250	+9.83%	801,572	202억
2026-06-26	24,900	25,300	22,350	22,900	-2,450	-9.66%	998,497	229억
2026-06-25	27,900	28,450	25,200	25,350	-2,050	-7.48%	791,387	201억
2026-06-24	27,600	28,250	26,450	27,400	550	+2.05%	762,689	209억
2026-06-23	30,650	31,000	26,200	26,850	-3,950	-12.82%	1,174,599	315억
2026-06-22	31,350	32,500	30,050	30,800	-1,350	-4.20%	684,387	211억
2026-06-19	33,250	33,950	31,200	32,150	-1,550	-4.60%	907,093	292억
2026-06-18	36,400	36,550	33,500	33,700	-2,450	-6.78%	814,493	274억
2026-06-17	35,900	36,550	35,400	36,150	100	+0.28%	621,725	225억
2026-06-16	38,900	38,900	35,800	36,050	-1,900	-5.01%	1,215,162	438억
2026-06-15	39,550	39,600	37,500	37,950	-1,200	-3.07%	1,270,130	482억
2026-06-12	41,100	42,250	38,900	39,150	-1,650	-4.04%	4,125,763	1,615억
2026-06-11	35,600	41,450	32,800	40,800	5,400	+15.25%	7,620,238	3,109억
2026-06-10	34,550	37,250	34,350	35,400	600	+1.72%	54	191만
2026-06-09	34,700	35,100	32,100	34,800	1,750	+5.30%	1,353,633	471억
2026-06-08	29,550	34,650	29,450	33,050	-50	-0.15%	1,577,717	521억
2026-06-05	32,000	34,250	31,600	33,100	-1,900	-5.43%	1,342,286	444억
2026-06-04	35,300	36,250	34,900	35,000	-2,050	-5.53%	792,790	277억
2026-06-02	40,300	40,950	36,200	37,050	-2,950	-7.38%	2,180,166	808억
2026-06-01	40,100	43,400	39,350	40,000	250	+0.63%	4,804,733	1,922억
2026-05-29	38,800	40,500	37,000	39,750	2,300	+6.14%	4,076,150	1,620억
2026-05-28	38,600	41,700	35,050	37,450	550	+1.49%	4,217,542	1,579억
2026-05-27	37,300	38,450	35,600	36,900	-950	-2.51%	1,770,478	653억
2026-05-26	39,100	39,450	37,400	37,850	450	+1.20%	1,272,804	482억
2026-05-22	37,700	38,150	36,700	37,400	-1,100	-2.86%	1,215,969	455억
2026-05-21	34,100	39,400	33,650	38,500	6,150	+19.01%	4,112,472	1,583억
2026-05-20	33,400	33,950	31,300	32,350	-600	-1.82%	1,811,645	586억
2026-05-19	36,700	37,500	32,650	32,950	-4,600	-12.25%	2,368,591	780억
2026-05-18	39,550	40,650	36,550	37,550	-3,550	-8.64%	2,608,740	980억
2026-05-15	43,500	47,300	39,650	41,100	-2,750	-6.27%	6,795,201	2,793억
2026-05-14	46,000	46,650	42,650	43,850	200	+0.46%	3,482,230	1,527억
2026-05-13	43,950	46,100	42,100	43,650	1,150	+2.71%	7,387,111	3,224억
2026-05-12	41,800	48,350	37,800	42,500	3,800	+9.82%	17,251,823	7,332억
2026-05-11	38,100	39,800	36,050	38,700	750	+1.98%	7,688,740	2,976억
2026-05-08	34,450	39,600	33,450	37,950	6,950	+22.42%	18,978,003	7,202억
2026-05-07	31,800	32,600	30,800	31,000	-1,150	-3.58%	885,173	274억
2026-05-06	32,400	32,450	31,000	32,150	-300	-0.92%	1,958,292	630억
2026-05-04	31,850	32,500	31,400	32,450	1,100	+3.51%	2,210,275	717억
2026-04-30	32,800	32,850	30,800	31,350	-450	-1.42%	2,006,101	629억
2026-04-29	31,250	32,050	30,900	31,800	450	+1.44%	1,459,913	464억
2026-04-28	32,350	32,400	30,800	31,350	-50	-0.16%	2,456,399	770억
2026-04-27	31,100	31,950	30,350	31,400	900	+2.95%	2,693,014	846억
2026-04-24	29,700	31,350	29,350	30,500	800	+2.69%	2,576,871	786억
2026-04-23	30,550	30,600	29,550	29,700	-500	-1.66%	1,343,068	399억
2026-04-22	29,200	30,500	29,200	30,200	100	+0.33%	1,400,504	423억
2026-04-21	31,400	31,450	30,000	30,100	-850	-2.75%	2,197,558	661억
2026-04-20	30,850	31,900	30,500	30,950	-1,450	-4.48%	2,433,701	753억
2026-04-17	32,500	34,450	31,650	32,400	1,450	+4.68%	6,051,913	1,961억
2026-04-16	31,250	32,300	30,550	30,950	300	+0.98%	1,851,500	573억
2026-04-15	31,900	31,900	30,300	30,650	200	+0.66%	1,252,293	384억
2026-04-14	30,050	30,950	29,600	30,450	0	0.00%	1,398,663	426억
2026-04-13	29,000	31,550	28,750	30,450	200	+0.66%	1,435,663	437억
2026-04-10	31,150	31,200	29,400	30,250	150	+0.50%	1,357,535	411억
2026-04-09	31,150	31,300	30,050	30,100	900	+3.08%	2,375,362	715억
2026-04-08	26,850	29,900	26,550	29,200	3,950	+15.64%	2,654,515	775억
2026-04-07	26,550	26,750	24,700	25,250	-750	-2.88%	748,750	189억
2026-04-06	26,900	27,150	25,750	26,000	-1,300	-4.76%	769,942	200억
2026-04-03	28,500	28,500	26,600	27,300	650	+2.44%	1,245,846	340억
2026-04-02	29,300	30,500	25,800	26,650	900	+3.50%	4,278,250	1,140억
2026-04-01	25,200	26,400	24,900	25,750	1,900	+7.97%	825,374	213억
2026-03-31	25,000	25,400	23,800	23,850	-1,000	-4.02%	726,099	173억
2026-03-30	23,950	25,000	23,700	24,850	-950	-3.68%	658,980	164억
2026-03-27	25,900	26,250	24,950	25,800	—	—	1,283,566	331억

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