HD현대중공업

329180KOSPI

460,000원-9,500 (-2.02%)전일 종가 2026-09-18

52주 위치

411,500765,00014%신고가 대비 -39.87%

시가총액: 48.3조48조 2,822억
PER: 18.16
PBR: 4.58
EPS(TTM): 25,333원
BPS: 100,445원
배당수익률: 1.23%
자사주비율: 0.03%
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 종가460,000원

시가총액48조 2,822억

52주 최고765,000원

52주 최저411,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.0%	-32.7%	-22.0%	-9.6%	-7.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	468,000	469,500	455,000	460,000	-9,500	-2.02%	201,152	925억
2026-09-17	447,000	477,500	446,500	469,500	29,000	+6.58%	278,969	1,310억
2026-09-16	451,000	454,500	440,000	440,500	-13,000	-2.87%	153,713	677억
2026-09-15	471,500	473,000	447,000	453,500	-25,500	-5.32%	302,628	1,372억
2026-09-14	476,000	487,000	469,000	479,000	0	0.00%	293,780	1,407억
2026-09-11	452,000	491,000	440,500	479,000	25,500	+5.62%	718,908	3,444억
2026-09-10	452,500	482,000	452,500	453,500	-10,000	-2.16%	798,805	3,623억
2026-09-09	447,500	466,000	445,500	463,500	19,000	+4.27%	284,062	1,317억
2026-09-08	454,000	465,000	444,000	444,500	-4,500	-1.00%	228,874	1,017억
2026-09-07	441,500	453,000	434,500	449,000	12,500	+2.86%	228,821	1,027억
2026-09-04	435,000	443,500	431,000	436,500	1,500	+0.34%	185,290	809억
2026-09-03	424,000	443,000	413,000	435,000	13,000	+3.08%	346,779	1,508억
2026-09-02	437,500	440,000	421,000	422,000	-31,000	-6.84%	250,192	1,056억
2026-09-01	449,500	456,000	439,000	453,000	3,500	+0.78%	141,872	643억
2026-08-31	448,000	452,000	434,000	449,500	-7,500	-1.64%	166,660	749억
2026-08-28	470,500	480,000	451,000	457,000	-13,000	-2.77%	231,182	1,057억
2026-08-27	469,000	473,000	461,000	470,000	5,500	+1.18%	180,472	848억
2026-08-26	467,500	468,000	456,000	464,500	0	0.00%	161,487	750억
2026-08-25	451,500	465,000	441,000	464,500	9,000	+1.98%	249,159	1,157억
2026-08-24	455,000	464,000	448,000	455,500	2,500	+0.55%	140,762	641억
2026-08-21	466,000	466,000	451,500	453,000	-22,500	-4.73%	252,822	1,145억
2026-08-20	478,000	480,000	473,000	475,500	1,500	+0.32%	166,219	790억
2026-08-19	477,000	483,000	461,500	474,000	-15,500	-3.17%	186,254	883억
2026-08-18	506,000	507,000	484,000	489,500	-20,500	-4.02%	218,308	1,069억
2026-08-14	509,000	517,000	500,000	510,000	14,000	+2.82%	217,718	1,110억
2026-08-13	502,000	511,000	494,000	496,000	0	0.00%	401,809	1,993억
2026-08-12	505,000	505,000	481,500	496,000	-7,000	-1.39%	268,993	1,334억
2026-08-11	537,000	542,000	502,000	503,000	-29,000	-5.45%	248,198	1,248억
2026-08-10	507,000	542,000	505,000	532,000	26,000	+5.14%	428,788	2,281억
2026-08-07	508,000	515,000	489,000	506,000	-1,000	-0.20%	151,426	766억
2026-08-06	510,000	523,000	494,000	507,000	-2,000	-0.39%	147,612	748억
2026-08-05	496,000	513,000	488,500	509,000	26,000	+5.38%	261,380	1,330억
2026-08-04	469,500	485,000	468,000	483,000	12,500	+2.66%	153,157	740억
2026-08-03	471,500	481,000	463,000	470,500	-10,500	-2.18%	134,192	631억
2026-07-31	465,000	484,000	452,000	481,000	33,000	+7.37%	283,486	1,364억
2026-07-30	425,500	465,000	425,500	448,000	14,000	+3.23%	344,404	1,543억
2026-07-29	455,500	460,000	411,500	434,000	-17,000	-3.77%	477,944	2,074억
2026-07-28	476,000	476,000	445,500	451,000	-35,500	-7.30%	357,603	1,613억
2026-07-27	490,500	502,000	475,500	486,500	1,000	+0.21%	128,891	627억
2026-07-24	491,500	507,000	481,000	485,500	-12,500	-2.51%	194,400	944억
2026-07-23	464,500	502,000	464,500	498,000	33,500	+7.21%	264,343	1,316억
2026-07-22	457,000	474,500	455,500	464,500	13,000	+2.88%	243,693	1,132억
2026-07-21	443,000	452,500	437,000	451,500	3,000	+0.67%	263,320	1,189억
2026-07-20	477,500	479,500	445,000	448,500	-35,500	-7.33%	288,950	1,296억
2026-07-16	475,500	489,000	463,500	484,000	13,000	+2.76%	278,722	1,349억
2026-07-15	475,500	486,000	456,000	471,000	5,000	+1.07%	447,502	2,108억
2026-07-14	486,000	486,500	453,000	466,000	-21,500	-4.41%	525,151	2,447억
2026-07-13	508,000	518,000	484,500	487,500	-16,500	-3.27%	278,839	1,359억
2026-07-10	510,000	524,000	500,000	504,000	-3,000	-0.59%	254,741	1,284억
2026-07-09	519,000	533,000	495,500	507,000	-10,000	-1.93%	401,921	2,038억
2026-07-08	544,000	547,000	504,000	517,000	-35,000	-6.34%	405,507	2,096억
2026-07-07	558,000	564,000	524,000	552,000	-31,000	-5.32%	407,829	2,251억
2026-07-06	585,000	606,000	562,000	583,000	6,000	+1.04%	217,102	1,266억
2026-07-03	588,000	591,000	561,000	577,000	-13,000	-2.20%	248,576	1,434억
2026-07-02	610,000	615,000	580,000	590,000	-25,000	-4.07%	253,877	1,498억
2026-07-01	601,000	622,000	587,000	615,000	23,000	+3.89%	297,110	1,827억
2026-06-30	601,000	623,000	576,000	592,000	0	0.00%	355,469	2,104억
2026-06-29	567,000	600,000	549,000	592,000	28,000	+4.96%	311,351	1,843억
2026-06-26	578,000	582,000	549,000	564,000	-18,000	-3.09%	316,742	1,786억
2026-06-25	598,000	617,000	581,000	582,000	-5,000	-0.85%	225,014	1,310억
2026-06-24	595,000	603,000	577,000	587,000	-1,000	-0.17%	269,684	1,583억
2026-06-23	645,000	654,000	588,000	588,000	-48,000	-7.55%	351,455	2,067억
2026-06-22	667,000	674,000	630,500	636,000	-31,000	-4.65%	319,861	2,034억
2026-06-19	684,000	684,000	650,000	667,000	-17,000	-2.49%	542,683	3,620억
2026-06-18	706,000	726,000	681,000	684,000	-23,000	-3.25%	361,327	2,471억
2026-06-17	702,000	738,000	693,000	707,000	9,000	+1.29%	340,503	2,407억
2026-06-16	705,000	719,000	690,000	698,000	-16,000	-2.24%	264,093	1,843억
2026-06-15	678,000	719,000	671,000	714,000	64,000	+9.85%	395,308	2,822억
2026-06-12	667,000	678,000	644,000	650,000	4,000	+0.62%	430,367	2,797억
2026-06-11	638,000	659,000	609,000	646,000	5,000	+0.78%	539,382	3,484억
2026-06-10	613,000	653,000	609,000	641,000	29,000	+4.74%	64	4,102만
2026-06-09	625,000	633,000	604,000	612,000	-9,000	-1.45%	339,664	2,079억
2026-06-08	640,000	653,000	616,000	621,000	-43,000	-6.48%	401,352	2,492억
2026-06-05	649,000	679,000	645,000	664,000	13,000	+2.00%	384,815	2,555억
2026-06-04	684,000	694,000	651,000	651,000	-22,000	-3.27%	354,983	2,311억
2026-06-02	679,000	702,000	645,000	673,000	-11,000	-1.61%	662,308	4,457억
2026-06-01	700,000	719,000	684,000	684,000	-12,000	-1.72%	446,190	3,052억
2026-05-29	720,000	723,000	690,000	696,000	-8,000	-1.14%	817,753	5,692억
2026-05-28	744,000	760,000	685,000	704,000	-40,000	-5.38%	493,828	3,477억
2026-05-27	749,000	765,000	720,000	744,000	-1,000	-0.13%	551,084	4,100억
2026-05-26	696,000	763,000	689,000	745,000	65,000	+9.56%	728,849	5,430억
2026-05-22	685,000	695,000	667,000	680,000	8,000	+1.19%	296,191	2,014억
2026-05-21	646,000	689,000	631,000	672,000	36,000	+5.66%	488,545	3,283억
2026-05-20	605,000	643,000	601,000	636,000	38,000	+6.35%	683,917	4,350억
2026-05-19	621,000	639,000	590,000	598,000	-17,000	-2.76%	379,693	2,271억
2026-05-18	625,000	634,000	590,000	615,000	-25,000	-3.91%	411,579	2,531억
2026-05-15	678,000	679,000	620,000	640,000	-31,000	-4.62%	600,876	3,846억
2026-05-14	723,000	724,000	669,000	671,000	-62,000	-8.46%	705,246	4,732억
2026-05-13	712,000	733,000	697,000	733,000	26,000	+3.68%	490,926	3,598억
2026-05-12	699,000	734,000	675,000	707,000	22,000	+3.21%	892,919	6,313억
2026-05-11	666,000	698,000	665,000	685,000	27,000	+4.10%	573,817	3,931억
2026-05-08	687,000	696,000	645,000	658,000	-35,000	-5.05%	620,979	4,086억
2026-05-07	658,000	705,000	655,000	693,000	45,000	+6.94%	809,696	5,611억
2026-05-06	679,000	679,000	644,000	648,000	-32,000	-4.71%	649,003	4,206억
2026-05-04	699,000	706,000	675,000	680,000	-5,000	-0.73%	426,626	2,901억
2026-04-30	688,000	696,000	679,000	685,000	-5,000	-0.72%	408,185	2,796억
2026-04-29	659,000	710,000	649,000	690,000	23,000	+3.45%	648,727	4,476억
2026-04-28	664,000	670,000	650,000	667,000	-6,000	-0.89%	422,174	2,816억
2026-04-27	685,000	697,000	663,000	673,000	2,000	+0.30%	529,913	3,566억
2026-04-24	658,000	675,000	646,000	671,000	30,000	+4.68%	597,616	4,010억
2026-04-23	638,000	656,000	613,000	641,000	0	0.00%	907,417	5,817억
2026-04-22	577,000	643,000	564,000	641,000	65,000	+11.28%	1,396,507	8,952억
2026-04-21	532,000	578,000	529,000	576,000	52,000	+9.92%	768,569	4,427억
2026-04-20	524,000	528,000	511,000	524,000	10,000	+1.95%	354,254	1,856억
2026-04-17	501,000	517,000	490,000	514,000	20,500	+4.15%	513,950	2,642억
2026-04-16	481,000	502,000	480,000	493,500	19,000	+4.00%	377,091	1,861억
2026-04-15	487,500	490,000	474,000	474,500	-4,500	-0.94%	315,360	1,496억
2026-04-14	470,000	479,000	467,500	479,000	16,000	+3.46%	240,291	1,151억
2026-04-13	468,000	474,500	461,500	463,000	-12,000	-2.53%	238,785	1,106억
2026-04-10	475,500	484,000	473,500	475,000	4,500	+0.96%	204,629	972억
2026-04-09	489,000	490,000	470,500	470,500	-14,000	-2.89%	500,179	2,353억
2026-04-08	489,500	498,500	480,500	484,500	14,500	+3.09%	366,294	1,775억
2026-04-07	473,000	490,750	463,000	470,000	-1,000	-0.21%	220,132	1,035억
2026-04-06	476,500	489,500	470,000	471,000	-8,500	-1.77%	236,776	1,115억
2026-04-03	452,500	490,000	447,000	479,500	40,500	+9.23%	743,866	3,567억
2026-04-02	467,000	468,500	435,000	439,000	-11,500	-2.55%	662,311	2,908억
2026-04-01	456,500	460,500	428,000	450,500	-14,500	-3.12%	1,929,070	8,690억
2026-03-31	480,000	488,000	463,500	465,000	-15,000	-3.13%	285,931	1,330억
2026-03-30	466,000	485,000	460,500	480,000	-18,500	-3.71%	226,431	1,087억
2026-03-27	494,000	500,000	480,000	498,500	—	—	227,698	1,135억

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