현대그린푸드

453340KOSPI· 소매업; 자동차 제외

18,130원-750 (-3.97%)전일 종가 2026-09-18

52주 위치

14,65019,95066%신고가 대비 -9.12%

시가총액: 5,887억
PER: 5.62
PBR: 0.75
EPS(TTM): 3,224원
BPS: 24,077원
배당수익률: 3.73%
자사주비율: 1.05%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가18,130원

시가총액5,887억

52주 최고19,950원

52주 최저14,650원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.4%	+8.5%	+13.3%	+16.1%	+16.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,980	19,190	18,130	18,130	-750	-3.97%	59,164	10.73억
2026-09-17	19,500	19,540	18,780	18,880	-690	-3.53%	32,369	6.11억
2026-09-16	19,320	19,580	18,860	19,570	170	+0.88%	53,319	10.43억
2026-09-15	18,890	19,590	18,650	19,400	580	+3.08%	56,825	11.02억
2026-09-14	18,840	19,030	18,650	18,820	-20	-0.11%	29,876	5.62억
2026-09-11	18,590	18,990	18,370	18,840	360	+1.95%	25,947	4.89억
2026-09-10	18,390	18,700	18,200	18,480	-40	-0.22%	23,758	4.39억
2026-09-09	18,620	18,680	18,470	18,520	-100	-0.54%	17,994	3.33억
2026-09-08	18,430	18,940	18,430	18,620	-60	-0.32%	14,794	2.75억
2026-09-07	18,900	18,900	18,410	18,680	-110	-0.59%	23,556	4.4억
2026-09-04	18,670	18,920	18,270	18,790	320	+1.73%	29,887	5.62억
2026-09-03	18,820	18,820	18,340	18,470	-220	-1.18%	18,365	3.39억
2026-09-02	18,700	18,890	18,580	18,690	-210	-1.11%	17,854	3.34억
2026-09-01	18,900	19,000	18,610	18,900	0	0.00%	27,717	5.24억
2026-08-31	18,870	19,010	18,610	18,900	30	+0.16%	34,693	6.56억
2026-08-28	18,280	18,870	18,160	18,870	590	+3.23%	21,352	4.03억
2026-08-27	18,470	18,620	18,120	18,280	-150	-0.81%	41,685	7.62억
2026-08-26	18,610	19,090	18,380	18,430	-170	-0.91%	38,404	7.08억
2026-08-25	19,140	19,140	18,510	18,600	-540	-2.82%	33,991	6.32억
2026-08-24	18,100	19,140	18,100	19,140	1,170	+6.51%	66,560	12.74억
2026-08-21	18,130	18,260	17,970	17,970	-160	-0.88%	23,447	4.21억
2026-08-20	18,310	18,450	17,970	18,130	-10	-0.06%	34,022	6.17억
2026-08-19	18,210	18,460	18,010	18,140	-250	-1.36%	32,187	5.84억
2026-08-18	18,640	18,870	18,000	18,390	-190	-1.02%	35,386	6.51억
2026-08-14	18,230	18,650	18,100	18,580	440	+2.43%	38,744	7.2억
2026-08-13	18,350	18,580	18,020	18,140	-200	-1.09%	49,104	8.91억
2026-08-12	18,840	18,840	18,210	18,340	-260	-1.40%	42,313	7.76억
2026-08-11	19,060	19,090	18,520	18,600	-310	-1.64%	32,298	6.01억
2026-08-10	19,610	19,950	18,860	18,910	-640	-3.27%	73,220	13.85억
2026-08-07	19,200	19,610	19,010	19,550	160	+0.83%	46,457	9.08억
2026-08-06	18,890	19,500	18,890	19,390	490	+2.59%	64,107	12.43억
2026-08-05	19,100	19,300	18,340	18,900	290	+1.56%	93,607	17.69억
2026-08-04	17,830	18,860	17,710	18,610	780	+4.37%	76,852	14.3억
2026-08-03	18,080	18,460	17,770	17,830	-250	-1.38%	26,961	4.81억
2026-07-31	18,890	18,890	17,900	18,080	-260	-1.42%	35,040	6.34억
2026-07-30	18,140	18,840	18,140	18,340	20	+0.11%	35,288	6.47억
2026-07-29	18,610	18,900	18,100	18,320	-120	-0.65%	69,249	12.69억
2026-07-28	18,550	18,820	18,210	18,440	-150	-0.81%	32,264	5.95억
2026-07-27	18,550	18,990	18,470	18,590	40	+0.22%	26,053	4.84억
2026-07-24	18,500	18,870	17,860	18,550	50	+0.27%	36,941	6.85억
2026-07-23	18,650	18,650	18,140	18,500	370	+2.04%	35,164	6.51억
2026-07-22	18,030	18,560	18,030	18,130	110	+0.61%	29,537	5.36억
2026-07-21	18,080	18,500	18,020	18,020	-60	-0.33%	27,586	4.97억
2026-07-20	18,360	18,660	18,030	18,080	-350	-1.90%	27,833	5.03억
2026-07-16	17,840	18,670	17,840	18,430	400	+2.22%	27,538	5.08억
2026-07-15	18,020	18,360	17,840	18,030	10	+0.06%	37,019	6.67억
2026-07-14	18,250	18,460	17,930	18,020	-230	-1.26%	40,014	7.21억
2026-07-13	18,860	19,360	18,150	18,250	-590	-3.13%	75,162	13.72억
2026-07-10	17,880	18,940	17,880	18,840	940	+5.25%	60,589	11.41억
2026-07-09	18,300	18,590	17,900	17,900	-450	-2.45%	99,626	17.83억
2026-07-08	17,830	18,690	17,730	18,350	620	+3.50%	133,839	24.56억
2026-07-07	17,590	17,790	17,250	17,730	470	+2.72%	49,666	8.81억
2026-07-06	17,710	17,780	17,220	17,260	-320	-1.82%	24,356	4.2억
2026-07-03	17,440	17,710	17,260	17,580	130	+0.74%	40,145	7.06억
2026-07-02	17,000	17,550	16,640	17,450	700	+4.18%	60,710	10.59억
2026-07-01	16,800	16,870	16,420	16,750	190	+1.15%	34,706	5.81억
2026-06-30	16,330	16,910	16,330	16,560	-40	-0.24%	26,678	4.42억
2026-06-29	16,050	16,780	16,050	16,600	260	+1.59%	45,044	7.48억
2026-06-26	16,190	16,860	15,710	16,340	-60	-0.37%	68,490	11.19억
2026-06-25	16,440	16,780	16,210	16,400	80	+0.49%	57,380	9.41억
2026-06-24	16,400	16,980	16,140	16,320	-120	-0.73%	57,930	9.45억
2026-06-23	16,540	16,990	16,320	16,440	-20	-0.12%	53,977	8.87억
2026-06-22	16,580	17,390	16,410	16,460	-250	-1.50%	36,229	5.96억
2026-06-19	16,970	17,050	16,360	16,710	0	0.00%	56,899	9.51억
2026-06-18	17,600	17,930	16,710	16,710	-780	-4.46%	50,902	8.51억
2026-06-17	17,620	17,930	17,430	17,490	-10	-0.06%	31,583	5.52억
2026-06-16	18,280	18,280	17,340	17,500	-80	-0.46%	37,041	6.48억
2026-06-15	18,060	18,060	17,390	17,580	-200	-1.12%	29,531	5.19억
2026-06-12	17,390	17,800	17,280	17,780	560	+3.25%	50,542	8.99억
2026-06-11	17,390	17,600	16,880	17,220	10	+0.06%	37,256	6.42억
2026-06-10	17,000	17,500	16,820	17,210	200	+1.18%	42,301	7.28억
2026-06-09	16,860	17,320	16,520	17,010	530	+3.22%	33,399	5.68억
2026-06-08	16,490	16,660	16,210	16,480	-230	-1.38%	37,611	6.2억
2026-06-05	16,830	17,110	16,520	16,710	-110	-0.65%	41,028	6.86억
2026-06-04	17,200	17,440	16,710	16,820	-420	-2.44%	90,851	15.28억
2026-06-02	16,400	17,580	16,170	17,240	990	+6.09%	117,090	20.19억
2026-06-01	16,500	16,790	16,070	16,250	-470	-2.81%	92,809	15.08억
2026-05-29	17,300	17,470	16,680	16,720	-660	-3.80%	57,416	9.6억
2026-05-28	17,460	17,460	17,030	17,380	-20	-0.11%	66,326	11.53억
2026-05-27	17,780	17,780	17,210	17,400	-380	-2.14%	50,951	8.87억
2026-05-26	18,870	18,870	17,660	17,780	-710	-3.84%	78,245	13.91억
2026-05-22	18,000	18,500	17,940	18,490	520	+2.89%	100,159	18.52억
2026-05-21	18,050	18,230	17,800	17,970	-90	-0.50%	45,527	8.18억
2026-05-20	18,050	18,400	17,440	18,060	-70	-0.39%	88,021	15.9억
2026-05-19	18,500	18,620	18,000	18,130	-380	-2.05%	62,479	11.33억
2026-05-18	18,500	18,630	18,110	18,510	130	+0.71%	60,523	11.2억
2026-05-15	18,530	18,900	18,210	18,380	-130	-0.70%	109,220	20.07억
2026-05-14	18,540	18,710	18,300	18,510	410	+2.27%	76,129	14.09억
2026-05-13	18,470	18,570	17,810	18,100	-240	-1.31%	98,352	17.8억
2026-05-12	19,250	19,690	17,970	18,340	-800	-4.18%	143,772	26.37억
2026-05-11	19,210	19,560	18,560	19,140	-160	-0.83%	105,056	20.11억
2026-05-08	18,230	19,460	18,050	19,300	1,160	+6.39%	190,383	36.74억
2026-05-07	17,470	18,420	17,100	18,140	1,240	+7.34%	169,758	30.79억
2026-05-06	16,350	19,500	15,410	16,900	550	+3.36%	464,627	78.52억
2026-05-04	16,500	16,640	16,270	16,350	-190	-1.15%	23,639	3.86억
2026-04-30	16,300	16,600	16,110	16,540	340	+2.10%	42,456	7.02억
2026-04-29	16,230	17,000	16,100	16,200	-40	-0.25%	23,763	3.85억
2026-04-28	16,340	16,380	16,200	16,240	-30	-0.18%	10,545	1.71억
2026-04-27	16,380	16,450	16,210	16,270	-110	-0.67%	26,683	4.34억
2026-04-24	16,340	16,450	16,280	16,380	100	+0.61%	25,446	4.17억
2026-04-23	16,030	16,390	16,030	16,280	70	+0.43%	22,914	3.73억
2026-04-22	16,330	16,330	16,120	16,210	-90	-0.55%	15,963	2.59억
2026-04-21	16,500	16,500	16,180	16,300	10	+0.06%	26,873	4.38억
2026-04-20	16,260	16,340	16,200	16,290	-10	-0.06%	17,598	2.87억
2026-04-17	16,190	16,330	16,160	16,300	140	+0.87%	25,436	4.15억
2026-04-16	16,080	16,270	16,030	16,160	160	+1.00%	40,359	6.52억
2026-04-15	16,090	16,100	15,850	16,000	-30	-0.19%	29,559	4.73억
2026-04-14	15,910	16,070	15,910	16,030	20	+0.12%	18,733	3억
2026-04-13	15,890	16,030	15,730	16,010	10	+0.06%	17,501	2.8억
2026-04-10	15,760	16,000	15,740	16,000	230	+1.46%	44,134	7.06억
2026-04-09	15,740	15,800	15,650	15,770	20	+0.13%	11,104	1.75억
2026-04-08	15,610	15,780	15,580	15,750	230	+1.48%	24,627	3.88억
2026-04-07	15,390	15,560	15,390	15,520	130	+0.84%	23,273	3.61억
2026-04-06	15,500	15,500	15,280	15,390	-60	-0.39%	28,425	4.37억
2026-04-03	15,690	15,760	15,350	15,450	-240	-1.53%	56,350	8.71억
2026-04-02	15,870	15,910	15,630	15,690	-430	-2.67%	41,737	6.55억
2026-04-01	16,030	16,150	15,900	16,120	300	+1.90%	28,697	4.63억
2026-03-31	15,790	16,020	15,790	15,820	-90	-0.57%	33,468	5.29억
2026-03-30	15,920	15,960	15,770	15,910	-170	-1.06%	16,442	2.62억
2026-03-27	15,780	16,090	15,780	16,080	—	—	22,237	3.58억

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