HD현대마린솔루션

443060KOSPI

246,000원+4,000 (+1.65%)전일 종가 2026-09-18

52주 위치

158,000287,00068%신고가 대비 -14.29%

시가총액: 11.0조11조 290억
PER: 32.98
PBR: 12.36
EPS(TTM): 7,459원
BPS: 19,898원
배당수익률: 1.61%
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 종가246,000원

시가총액11조 290억

52주 최고287,000원

52주 최저158,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+20.6%	+2.9%	+34.1%	+27.1%	+17.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	243,000	246,000	240,500	246,000	4,000	+1.65%	257,766	634억
2026-09-17	237,000	244,500	236,000	242,000	5,500	+2.33%	73,421	178억
2026-09-16	231,000	239,500	230,000	236,500	4,500	+1.94%	97,669	231억
2026-09-15	234,000	236,500	225,500	232,000	-7,000	-2.93%	81,820	190억
2026-09-14	240,000	245,500	230,000	239,000	-8,000	-3.24%	183,568	439억
2026-09-11	230,000	254,000	229,500	247,000	17,500	+7.63%	356,807	881억
2026-09-10	206,500	240,000	206,500	229,500	19,000	+9.03%	236,267	542억
2026-09-09	212,500	221,500	207,500	210,500	-2,000	-0.94%	173,425	365억
2026-09-08	218,500	218,500	210,500	212,500	500	+0.24%	50,762	108억
2026-09-07	215,000	216,000	207,500	212,000	1,500	+0.71%	50,435	107억
2026-09-04	208,000	211,500	205,500	210,500	5,000	+2.43%	41,674	87.72억
2026-09-03	199,800	208,000	199,800	205,500	6,500	+3.27%	62,019	127억
2026-09-02	200,000	203,500	198,500	199,000	-4,000	-1.97%	63,565	126억
2026-09-01	207,000	209,000	201,000	203,000	-4,500	-2.17%	56,403	114억
2026-08-31	219,000	219,500	206,500	207,500	-13,500	-6.11%	181,580	377억
2026-08-28	219,000	225,000	215,000	221,000	0	0.00%	109,829	243억
2026-08-27	222,500	227,000	219,000	221,000	500	+0.23%	57,117	126억
2026-08-26	210,000	222,000	207,500	220,500	12,500	+6.01%	65,099	144억
2026-08-25	204,000	209,000	199,100	208,000	1,500	+0.73%	66,049	137억
2026-08-24	197,500	208,000	195,500	206,500	8,800	+4.45%	92,993	192억
2026-08-21	199,200	205,500	196,100	197,700	-5,300	-2.61%	87,347	173억
2026-08-20	207,000	211,000	202,000	203,000	-6,500	-3.10%	92,919	189억
2026-08-19	197,400	214,000	196,700	209,500	5,500	+2.70%	79,074	166억
2026-08-18	195,400	210,000	195,400	204,000	7,200	+3.66%	105,441	215억
2026-08-14	199,000	203,500	194,600	196,800	-3,700	-1.85%	124,077	244억
2026-08-13	200,000	204,000	193,800	200,500	500	+0.25%	91,171	183억
2026-08-12	201,000	203,000	196,600	200,000	0	0.00%	57,653	115억
2026-08-11	203,000	209,000	200,000	200,000	-4,500	-2.20%	39,587	79.17억
2026-08-10	196,900	207,500	196,900	204,500	8,100	+4.12%	66,156	135억
2026-08-07	193,900	197,000	190,500	196,400	600	+0.31%	40,600	79.74억
2026-08-06	192,300	195,900	188,200	195,800	2,700	+1.40%	56,740	111억
2026-08-05	185,000	196,800	185,000	193,100	8,200	+4.43%	86,147	166억
2026-08-04	181,800	185,800	180,300	184,900	2,000	+1.09%	128,660	238억
2026-08-03	181,000	185,000	178,200	182,900	-1,100	-0.60%	63,366	116억
2026-07-31	184,500	187,700	179,100	184,000	3,300	+1.83%	171,393	315억
2026-07-30	181,300	189,500	178,000	180,700	-500	-0.28%	147,586	267억
2026-07-29	194,000	194,800	175,000	181,200	-10,800	-5.63%	128,861	233억
2026-07-28	201,000	201,000	190,000	192,000	-14,000	-6.80%	84,933	163억
2026-07-27	214,000	214,500	203,000	206,000	-3,500	-1.67%	37,716	77.69억
2026-07-24	212,000	217,500	206,000	209,500	-5,500	-2.56%	47,217	98.92억
2026-07-23	199,500	220,000	199,500	215,000	14,500	+7.23%	85,469	184억
2026-07-22	188,000	205,500	187,900	200,500	16,200	+8.79%	114,540	230억
2026-07-21	192,000	195,700	180,900	184,300	-13,800	-6.97%	160,335	295억
2026-07-20	205,500	206,000	192,400	198,100	-2,900	-1.44%	145,691	289억
2026-07-16	203,500	206,000	198,200	201,000	-1,000	-0.50%	113,085	227억
2026-07-15	196,500	210,500	194,100	202,000	8,500	+4.39%	113,435	229억
2026-07-14	197,000	199,000	186,200	193,500	-100	-0.05%	183,180	354억
2026-07-13	199,100	202,500	187,600	193,600	-3,600	-1.83%	150,887	292억
2026-07-10	192,000	203,000	192,000	197,200	7,900	+4.17%	158,583	313억
2026-07-09	197,900	203,500	187,700	189,300	-8,300	-4.20%	197,095	373억
2026-07-08	202,000	202,000	193,500	197,600	-3,400	-1.69%	232,570	460억
2026-07-07	204,500	204,500	196,300	201,000	-7,000	-3.37%	168,489	339억
2026-07-06	217,500	220,000	199,100	208,000	-8,000	-3.70%	131,415	273억
2026-07-03	221,500	224,000	210,500	216,000	-1,500	-0.69%	125,605	271억
2026-07-02	224,000	228,000	215,500	217,500	-8,500	-3.76%	102,081	222억
2026-07-01	226,000	232,500	221,500	226,000	1,500	+0.67%	138,013	312억
2026-06-30	225,000	235,500	217,500	224,500	1,500	+0.67%	134,022	301억
2026-06-29	218,500	225,000	216,500	223,000	6,500	+3.00%	100,752	225억
2026-06-26	226,500	226,500	206,500	216,500	-10,000	-4.42%	208,140	451억
2026-06-25	220,000	235,000	218,000	226,500	7,500	+3.42%	190,375	431억
2026-06-24	207,500	227,000	203,500	219,000	14,500	+7.09%	342,833	751억
2026-06-23	212,500	215,000	203,000	204,500	-5,000	-2.39%	207,363	424억
2026-06-22	223,500	223,500	207,000	209,500	-15,500	-6.89%	169,358	355억
2026-06-19	238,500	243,000	219,500	225,000	-14,000	-5.86%	177,185	399억
2026-06-18	243,500	244,500	236,000	239,000	-7,500	-3.04%	306,888	733억
2026-06-17	253,500	264,000	244,500	246,500	-9,000	-3.52%	231,594	571억
2026-06-16	254,500	262,000	250,500	255,500	500	+0.20%	77,782	199억
2026-06-15	254,000	258,000	248,500	255,000	7,500	+3.03%	221,999	566억
2026-06-12	251,000	262,000	244,000	247,500	2,000	+0.81%	226,462	560억
2026-06-11	226,500	252,000	224,000	245,500	16,500	+7.21%	678,935	1,667억
2026-06-10	209,000	229,500	207,500	229,000	19,000	+9.05%	217,926	499억
2026-06-09	210,000	217,000	209,000	210,000	2,500	+1.20%	124,881	262억
2026-06-08	203,000	216,500	200,000	207,500	-14,500	-6.53%	117,829	244억
2026-06-05	222,500	227,000	215,000	222,000	2,000	+0.91%	164,446	365억
2026-06-04	229,000	240,500	218,500	220,000	-7,000	-3.08%	373,897	823억
2026-06-02	227,000	231,500	216,000	227,000	-6,000	-2.58%	265,848	603억
2026-06-01	224,000	239,000	216,500	233,000	9,000	+4.02%	326,034	760억
2026-05-29	230,000	231,000	220,500	224,000	-2,000	-0.88%	1,723,142	3,860억
2026-05-28	235,000	241,000	220,000	226,000	-15,000	-6.22%	328,371	742억
2026-05-27	252,000	260,500	237,000	241,000	-15,500	-6.04%	242,912	585억
2026-05-26	243,000	260,500	243,000	256,500	11,000	+4.48%	283,546	727억
2026-05-22	242,000	250,000	232,500	245,500	15,500	+6.74%	178,847	439억
2026-05-21	228,000	234,000	224,000	230,000	8,000	+3.60%	166,011	382억
2026-05-20	221,000	230,500	213,500	222,000	4,000	+1.83%	251,049	557억
2026-05-19	221,000	234,000	216,500	218,000	-3,000	-1.36%	287,593	627억
2026-05-18	211,000	227,000	204,000	221,000	5,500	+2.55%	220,427	487억
2026-05-15	223,500	230,000	208,500	215,500	-6,500	-2.93%	394,222	850억
2026-05-14	230,000	231,500	218,500	222,000	-10,000	-4.31%	229,603	510억
2026-05-13	248,000	248,000	225,000	232,000	-16,500	-6.64%	369,779	858억
2026-05-12	254,500	262,500	240,000	248,500	-8,500	-3.31%	234,385	582억
2026-05-11	242,000	271,000	237,500	257,000	16,500	+6.86%	411,917	1,059억
2026-05-08	266,500	272,000	235,000	240,500	-29,000	-10.76%	535,063	1,287억
2026-05-07	258,000	272,500	254,000	269,500	9,000	+3.45%	285,033	768억
2026-05-06	264,000	267,000	251,500	260,500	-9,000	-3.34%	352,628	919억
2026-05-04	275,500	280,000	265,500	269,500	4,000	+1.51%	218,394	589억
2026-04-30	266,000	269,500	259,000	265,500	-3,000	-1.12%	241,143	640억
2026-04-29	268,500	283,000	264,500	268,500	-7,500	-2.72%	563,921	1,514억
2026-04-28	275,000	280,000	266,500	276,000	-4,500	-1.60%	314,818	869억
2026-04-27	266,500	287,000	266,500	280,500	27,000	+10.65%	623,593	1,749억
2026-04-24	233,000	255,000	230,000	253,500	25,500	+11.18%	627,159	1,590억
2026-04-23	240,500	240,500	218,000	228,000	-4,500	-1.94%	1,836,058	4,186억
2026-04-22	225,000	241,000	210,000	232,500	2,500	+1.09%	661,490	1,538억
2026-04-21	198,500	234,000	195,900	230,000	34,300	+17.53%	718,701	1,653억
2026-04-20	191,200	197,900	190,000	195,700	6,700	+3.54%	213,314	417억
2026-04-17	181,700	191,700	179,700	189,000	7,200	+3.96%	243,788	461억
2026-04-16	184,600	185,400	180,500	181,800	-2,600	-1.41%	217,952	396억
2026-04-15	187,000	188,200	183,500	184,400	-1,200	-0.65%	147,650	272억
2026-04-14	187,900	189,600	184,200	185,600	1,000	+0.54%	206,962	384억
2026-04-13	180,200	187,200	180,100	184,600	-1,800	-0.97%	87,385	161억
2026-04-10	185,400	188,300	185,300	186,400	1,100	+0.59%	78,205	146억
2026-04-09	178,400	186,100	177,800	185,300	8,500	+4.81%	156,396	290억
2026-04-08	180,500	181,900	174,600	176,800	4,800	+2.79%	95,844	169억
2026-04-07	175,600	178,600	170,500	172,000	-1,900	-1.09%	58,631	101억
2026-04-06	177,600	177,600	173,200	173,900	-4,500	-2.52%	62,232	108억
2026-04-03	173,600	181,300	173,500	178,400	8,200	+4.82%	59,795	107억
2026-04-02	187,900	188,000	170,000	170,200	-16,900	-9.03%	157,123	267억
2026-04-01	184,400	190,900	178,100	187,100	7,500	+4.18%	215,968	404억
2026-03-31	178,000	181,700	174,500	179,600	1,300	+0.73%	126,296	227억
2026-03-30	174,100	178,900	173,800	178,300	-5,600	-3.05%	87,099	155억
2026-03-27	174,100	187,300	172,300	183,900	—	—	167,431	308억

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