HD현대에너지솔루션

322000KOSPI

127,000원+6,700 (+5.57%)전일 종가 2026-09-18

52주 위치

44,200256,00039%신고가 대비 -50.39%

시가총액: 1.4조1조 4,224억
PER: 16.86
PBR: 3.01
EPS(TTM): 7,532원
BPS: 42,125원
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 종가127,000원

시가총액1조 4,224억

52주 최고256,000원

52주 최저44,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.9%	-12.4%	-3.6%	+132.2%	+144.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	122,000	130,500	122,000	127,000	6,700	+5.57%	253,978	323억
2026-09-17	120,100	123,600	119,300	120,300	300	+0.25%	139,456	168억
2026-09-16	124,700	124,700	119,100	120,000	-3,400	-2.76%	169,842	204억
2026-09-15	127,900	127,900	122,700	123,400	-3,800	-2.99%	154,992	191억
2026-09-14	133,200	133,200	127,100	127,200	-6,600	-4.93%	197,468	251억
2026-09-11	136,500	139,900	133,000	133,800	-4,600	-3.32%	235,088	315억
2026-09-10	141,200	145,800	130,700	138,400	-4,700	-3.28%	584,304	809억
2026-09-09	137,000	147,500	136,800	143,100	9,100	+6.79%	377,638	540억
2026-09-08	138,100	140,600	133,100	134,000	-3,500	-2.55%	184,825	248억
2026-09-07	138,900	141,500	134,200	137,500	-1,400	-1.01%	173,948	239억
2026-09-04	130,100	141,000	129,800	138,900	9,400	+7.26%	233,245	324억
2026-09-03	132,600	136,600	126,200	129,500	-3,100	-2.34%	166,459	216억
2026-09-02	132,200	138,900	123,200	132,600	-1,300	-0.97%	294,916	391억
2026-09-01	144,000	147,100	131,800	133,900	-8,400	-5.90%	186,388	250억
2026-08-31	134,800	142,700	129,700	142,300	6,300	+4.63%	173,913	247억
2026-08-28	142,900	144,400	133,500	136,000	-6,000	-4.23%	161,688	220억
2026-08-27	144,800	148,800	138,100	142,000	100	+0.07%	252,673	359억
2026-08-26	133,400	145,400	132,800	141,900	6,800	+5.03%	326,634	463억
2026-08-25	123,500	136,600	118,200	135,100	10,300	+8.25%	331,585	448억
2026-08-24	126,200	129,800	123,100	124,800	-600	-0.48%	176,550	220억
2026-08-21	135,700	143,500	122,100	125,400	-13,700	-9.85%	419,198	526억
2026-08-20	129,700	140,700	128,000	139,100	9,700	+7.50%	476,427	663억
2026-08-19	120,700	136,700	118,500	129,400	4,800	+3.85%	619,718	802억
2026-08-18	124,200	130,500	122,700	124,600	1,300	+1.05%	391,278	488억
2026-08-14	125,000	126,000	118,500	123,300	-900	-0.72%	265,329	327억
2026-08-13	122,800	129,500	120,900	124,200	2,700	+2.22%	499,511	620억
2026-08-12	119,500	122,100	117,200	121,500	3,000	+2.53%	307,555	374억
2026-08-11	120,300	122,000	115,100	118,500	-1,800	-1.50%	359,215	426억
2026-08-10	127,800	129,700	117,200	120,300	-7,500	-5.87%	660,301	794억
2026-08-07	140,800	152,800	122,100	127,800	-6,200	-4.63%	1,056,308	1,350억
2026-08-06	134,900	139,900	128,300	134,000	-1,900	-1.40%	244,064	327억
2026-08-05	131,000	143,500	126,900	135,900	6,900	+5.35%	422,972	575억
2026-08-04	130,300	142,900	128,800	129,000	9,400	+7.86%	743,310	959억
2026-08-03	112,000	122,800	106,100	119,600	7,500	+6.69%	289,675	346억
2026-07-31	107,500	112,700	104,600	112,100	11,000	+10.88%	381,278	427억
2026-07-30	95,000	111,900	95,000	101,100	1,600	+1.61%	422,593	427억
2026-07-29	111,500	118,300	98,000	99,500	-12,200	-10.92%	466,764	464억
2026-07-28	125,900	132,600	111,700	111,700	-23,100	-17.14%	425,217	475억
2026-07-27	158,600	161,500	130,300	134,800	-29,200	-17.80%	700,169	944억
2026-07-24	168,600	212,500	158,800	164,000	-7,500	-4.37%	3,302,353	5,416억
2026-07-23	135,000	171,800	133,300	171,500	39,300	+29.73%	1,034,603	1,774억
2026-07-22	130,600	142,900	127,900	132,200	2,200	+1.69%	351,156	464억
2026-07-21	114,900	132,700	110,200	130,000	12,300	+10.45%	324,686	422억
2026-07-20	110,200	122,700	106,100	117,700	7,600	+6.90%	212,912	251억
2026-07-16	118,300	126,500	109,000	110,100	-11,500	-9.46%	125,388	138억
2026-07-15	113,100	122,000	113,100	121,600	11,900	+10.85%	124,410	151억
2026-07-14	122,500	132,400	103,200	109,700	-10,300	-8.58%	212,477	233억
2026-07-13	117,100	132,750	115,000	120,000	6,000	+5.26%	351,346	422억
2026-07-10	110,000	116,300	110,000	114,000	6,300	+5.85%	80,434	91.69억
2026-07-09	104,800	112,300	103,000	107,700	2,300	+2.18%	124,447	134억
2026-07-08	110,000	114,300	104,300	105,400	-9,700	-8.43%	142,201	150억
2026-07-07	117,700	125,000	112,200	115,100	-2,400	-2.04%	165,810	191억
2026-07-06	126,200	128,500	114,400	117,500	-9,200	-7.26%	168,078	197억
2026-07-03	134,100	136,800	121,200	126,700	-7,400	-5.52%	182,054	231억
2026-07-02	149,100	162,300	134,100	134,100	-18,100	-11.89%	238,433	320억
2026-07-01	144,600	162,500	142,400	152,200	13,300	+9.58%	412,384	628억
2026-06-30	131,900	141,900	125,400	138,900	7,000	+5.31%	224,084	311억
2026-06-29	119,100	141,000	119,100	131,900	14,200	+12.06%	324,624	428억
2026-06-26	127,000	127,300	114,000	117,700	-10,400	-8.12%	181,492	214억
2026-06-25	124,700	139,000	124,000	128,100	5,700	+4.66%	253,138	324억
2026-06-24	123,500	128,500	120,500	122,400	-2,400	-1.92%	159,264	195억
2026-06-23	135,700	141,100	124,600	124,800	-12,200	-8.91%	180,174	225억
2026-06-22	141,300	147,100	136,000	137,000	-3,000	-2.14%	119,099	163억
2026-06-19	145,000	146,800	137,500	140,000	-5,000	-3.45%	208,221	292억
2026-06-18	159,900	159,900	143,000	145,000	-14,900	-9.32%	275,888	400억
2026-06-17	167,000	167,100	157,100	159,900	-5,600	-3.38%	230,474	369억
2026-06-16	158,300	181,200	153,300	165,500	7,400	+4.68%	753,596	1,247억
2026-06-15	152,800	162,300	152,600	158,100	7,600	+5.05%	260,565	412억
2026-06-12	160,000	160,000	147,100	150,500	-2,500	-1.63%	287,079	432억
2026-06-11	152,100	160,700	138,300	153,000	5,200	+3.52%	403,131	617억
2026-06-10	177,200	177,400	144,900	147,800	3,800	+2.64%	486	7,183만
2026-06-09	150,200	152,500	132,000	144,000	1,400	+0.98%	260,977	376억
2026-06-08	140,000	152,100	139,800	142,600	-17,900	-11.15%	234,095	334억
2026-06-05	175,000	177,000	158,900	160,500	-17,000	-9.58%	170,510	274억
2026-06-04	163,000	186,000	159,000	177,500	14,400	+8.83%	451,774	802억
2026-06-02	173,700	173,800	158,500	163,100	-11,600	-6.64%	301,986	493억
2026-06-01	174,100	184,000	167,500	174,700	-100	-0.06%	337,854	590억
2026-05-29	185,100	186,800	169,500	174,800	-4,700	-2.62%	408,769	715억
2026-05-28	189,900	193,100	174,100	179,500	-8,200	-4.37%	265,204	476억
2026-05-27	199,000	199,100	186,000	187,700	-11,400	-5.73%	323,346	607억
2026-05-26	209,000	209,500	192,900	199,100	-3,900	-1.92%	370,877	738억
2026-05-22	196,700	214,000	196,700	203,000	16,600	+8.91%	443,284	900억
2026-05-21	185,000	193,200	185,000	186,400	7,400	+4.13%	313,200	584억
2026-05-20	190,500	191,900	176,000	179,000	-13,500	-7.01%	300,891	539억
2026-05-19	203,000	213,500	191,000	192,500	-19,500	-9.20%	354,615	683억
2026-05-18	196,800	218,500	180,000	212,000	15,200	+7.72%	994,607	2,109억
2026-05-15	240,500	243,000	194,500	196,800	-47,200	-19.34%	1,244,920	2,450억
2026-05-14	215,500	256,000	213,500	244,000	32,000	+15.09%	2,231,524	5,445억
2026-05-13	213,000	232,000	208,000	212,000	5,000	+2.42%	871,622	1,848억
2026-05-12	191,200	213,000	190,200	207,000	16,600	+8.72%	945,427	1,957억
2026-05-11	197,200	199,900	188,000	190,400	-6,800	-3.45%	413,203	787억
2026-05-08	201,500	207,500	192,800	197,200	-3,800	-1.89%	305,485	602억
2026-05-07	213,000	213,000	197,700	201,000	-12,500	-5.85%	497,060	999억
2026-05-06	221,000	221,500	199,000	213,500	-7,500	-3.39%	582,632	1,244억
2026-05-04	233,000	233,000	218,500	221,000	-10,000	-4.33%	630,180	1,393억
2026-04-30	217,000	244,000	214,000	231,000	15,500	+7.19%	1,439,296	3,325억
2026-04-29	201,500	232,000	192,200	215,500	18,000	+9.11%	2,227,145	4,799억
2026-04-28	190,300	224,000	188,700	197,500	8,800	+4.66%	1,905,971	3,764억
2026-04-27	192,100	192,100	178,700	188,700	-2,300	-1.20%	680,623	1,284억
2026-04-24	183,300	199,500	181,700	191,000	11,300	+6.29%	1,536,722	2,935억
2026-04-23	183,000	189,000	172,500	179,700	-2,700	-1.48%	805,594	1,448억
2026-04-22	171,100	194,900	167,800	182,400	12,400	+7.29%	2,647,372	4,829억
2026-04-21	163,300	174,100	160,200	170,000	7,100	+4.36%	904,832	1,538억
2026-04-20	161,300	169,300	159,300	162,900	2,500	+1.56%	535,299	872억
2026-04-17	162,900	162,900	157,700	160,400	-2,500	-1.53%	271,698	436억
2026-04-16	166,500	168,000	160,200	162,900	2,900	+1.81%	602,429	981억
2026-04-15	160,100	164,100	155,000	160,000	2,200	+1.39%	671,847	1,075억
2026-04-14	161,300	163,200	154,600	157,800	-3,100	-1.93%	658,770	1,040억
2026-04-13	174,200	176,100	160,700	160,900	-7,500	-4.45%	640,616	1,031억
2026-04-10	165,900	174,300	160,600	168,400	4,200	+2.56%	1,044,470	1,759억
2026-04-09	177,800	181,100	163,400	164,200	-7,200	-4.20%	1,034,943	1,699억
2026-04-08	169,400	172,700	161,000	171,400	2,600	+1.54%	1,184,715	2,031억
2026-04-07	174,200	186,700	167,800	168,800	-11,800	-6.53%	1,248,464	2,107억
2026-04-06	193,400	197,900	173,500	180,600	-10,500	-5.49%	2,237,711	4,041억
2026-04-03	145,000	191,100	143,000	191,100	44,100	+30.00%	3,337,733	6,378억
2026-04-02	137,000	152,500	132,300	147,000	10,900	+8.01%	2,750,317	4,043억
2026-04-01	141,800	146,400	128,000	136,100	-3,000	-2.16%	1,040,847	1,417억
2026-03-31	137,700	150,900	131,500	139,100	4,000	+2.96%	2,661,330	3,702억
2026-03-30	122,900	144,900	121,200	135,100	6,500	+5.05%	2,777,015	3,752억
2026-03-27	130,100	133,500	121,200	128,600	—	—	436,722	562억

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