DB하이텍

000990KOSPI

126,100원+1,600 (+1.29%)전일 종가 2026-09-18

52주 위치

52,400230,50041%신고가 대비 -45.29%

시가총액: 5.5조5조 4,859억
PER: 15.17
PBR: 2.29
EPS(TTM): 8,313원
BPS: 55,022원
배당수익률: 0.64%
자사주비율: 1.69%
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 종가126,100원

시가총액5조 4,859억

52주 최고230,500원

52주 최저52,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+29.2%	-18.4%	+43.5%	+86.5%	+119.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	128,300	128,400	122,400	126,100	1,600	+1.29%	627,364	791억
2026-09-17	130,900	131,400	122,500	124,500	-500	-0.40%	723,420	901억
2026-09-16	120,300	125,000	115,500	125,000	8,300	+7.11%	945,693	1,182억
2026-09-15	115,700	120,000	112,300	116,700	5,400	+4.85%	920,071	1,074억
2026-09-14	107,300	114,200	106,500	111,300	5,500	+5.20%	1,033,938	1,151억
2026-09-11	111,800	112,100	105,700	105,800	-9,400	-8.16%	747,951	791억
2026-09-10	112,600	120,000	109,700	115,200	3,700	+3.32%	2,344,604	2,701억
2026-09-09	109,600	116,600	108,600	111,500	8,100	+7.83%	845,359	943억
2026-09-08	108,700	109,800	102,100	103,400	2,600	+2.58%	896,908	927억
2026-09-07	95,000	103,500	94,000	100,800	10,900	+12.12%	736,213	742억
2026-09-04	88,600	90,000	87,800	89,900	1,800	+2.04%	271,916	244억
2026-09-03	90,900	91,300	86,100	88,100	-1,100	-1.23%	229,822	202억
2026-09-02	90,200	93,000	89,000	89,200	-5,200	-5.51%	301,988	269억
2026-09-01	94,500	95,700	92,400	94,400	-600	-0.63%	201,028	190억
2026-08-31	90,800	95,000	89,100	95,000	1,100	+1.17%	215,054	204억
2026-08-28	94,900	95,600	92,000	93,900	-1,500	-1.57%	229,724	216억
2026-08-27	93,900	95,400	92,400	95,400	3,900	+4.26%	237,206	226억
2026-08-26	92,600	93,300	88,900	91,500	-1,200	-1.29%	178,241	163억
2026-08-25	85,200	92,700	84,100	92,700	5,600	+6.43%	239,481	222억
2026-08-24	89,800	90,900	86,500	87,100	-2,600	-2.90%	252,872	220억
2026-08-21	93,900	94,800	88,500	89,700	-7,200	-7.43%	613,862	551억
2026-08-20	95,300	97,400	93,100	96,900	3,300	+3.53%	235,828	229억
2026-08-19	92,100	98,400	90,200	93,600	-4,000	-4.10%	418,894	392억
2026-08-18	103,400	103,400	96,900	97,600	-5,200	-5.06%	371,165	362억
2026-08-14	101,500	103,000	97,900	102,800	3,100	+3.11%	322,120	331억
2026-08-13	101,000	104,000	98,700	99,700	4,600	+4.84%	448,154	447억
2026-08-12	94,200	96,800	90,900	95,100	1,900	+2.04%	292,264	278억
2026-08-11	90,300	94,500	88,500	93,200	1,300	+1.41%	251,142	234억
2026-08-10	85,900	92,800	85,300	91,900	7,800	+9.27%	404,166	371억
2026-08-07	90,400	91,600	81,900	84,100	-4,500	-5.08%	364,342	306억
2026-08-06	88,800	91,900	84,000	88,600	-1,400	-1.56%	619,866	549억
2026-08-05	96,900	96,900	89,100	90,000	5,000	+5.88%	655,375	590억
2026-08-04	82,300	85,400	78,800	85,000	4,100	+5.07%	470,438	400억
2026-08-03	80,300	83,400	78,100	80,900	-2,200	-2.65%	289,455	234억
2026-07-31	80,000	83,700	77,500	83,100	11,900	+16.71%	849,510	706억
2026-07-30	73,100	75,900	69,000	71,200	-3,700	-4.94%	604,463	430억
2026-07-29	84,900	86,900	68,900	74,900	-9,900	-11.67%	755,663	566억
2026-07-28	92,900	93,900	83,500	84,800	-13,900	-14.08%	496,626	421억
2026-07-27	100,100	102,300	96,100	98,700	-1,300	-1.30%	232,838	230억
2026-07-24	106,600	107,900	99,500	100,000	-10,100	-9.17%	293,766	294억
2026-07-23	107,200	111,000	105,200	110,100	4,200	+3.97%	147,444	162억
2026-07-22	110,100	112,900	105,400	105,900	1,200	+1.15%	278,074	294억
2026-07-21	102,000	105,400	100,600	104,700	2,700	+2.65%	226,797	237억
2026-07-20	108,500	109,400	101,500	102,000	-7,600	-6.93%	296,661	303억
2026-07-16	118,900	118,900	108,900	109,600	-11,200	-9.27%	343,123	376억
2026-07-15	118,600	123,000	116,100	120,800	7,300	+6.43%	291,337	352억
2026-07-14	111,700	116,100	105,900	113,500	2,800	+2.53%	529,151	601억
2026-07-13	121,900	123,600	109,900	110,700	-11,200	-9.19%	414,489	459억
2026-07-10	119,800	124,100	115,700	121,900	5,200	+4.46%	487,410	594억
2026-07-09	111,900	120,100	111,900	116,700	4,900	+4.38%	460,034	537억
2026-07-08	108,700	117,900	107,200	111,800	0	0.00%	668,607	748억
2026-07-07	112,500	115,900	108,500	111,800	-1,100	-0.97%	588,401	658억
2026-07-06	121,000	121,300	109,500	112,900	-7,800	-6.46%	473,291	534억
2026-07-03	116,800	120,700	115,600	120,700	3,900	+3.34%	628,969	759억
2026-07-02	128,000	128,000	115,600	116,800	-16,400	-12.31%	1,387,107	1,620억
2026-07-01	144,300	146,200	127,700	133,200	-11,000	-7.63%	2,303,434	3,068억
2026-06-30	143,900	150,800	138,400	144,200	600	+0.42%	911,207	1,314억
2026-06-29	158,900	159,100	141,500	143,600	-14,700	-9.29%	700,403	1,006억
2026-06-26	156,000	165,000	151,800	158,300	300	+0.19%	723,260	1,145억
2026-06-25	158,300	165,700	150,800	158,000	5,600	+3.67%	874,867	1,382억
2026-06-24	152,800	159,600	144,700	152,400	1,300	+0.86%	762,792	1,162억
2026-06-23	172,000	172,000	149,200	151,100	-22,900	-13.16%	972,306	1,469억
2026-06-22	152,800	174,300	152,100	174,000	17,900	+11.47%	1,099,286	1,913억
2026-06-19	156,500	162,000	149,500	156,100	1,600	+1.04%	924,562	1,443억
2026-06-18	157,800	158,000	148,600	154,500	-4,000	-2.52%	534,740	826억
2026-06-17	158,000	159,600	153,100	158,500	500	+0.32%	426,325	676억
2026-06-16	164,800	167,600	157,600	158,000	-3,200	-1.99%	517,479	818억
2026-06-15	175,000	177,600	160,500	161,200	-13,100	-7.52%	622,128	1,003억
2026-06-12	162,100	181,550	154,200	174,300	19,100	+12.31%	2,582,445	4,501억
2026-06-11	149,500	162,400	146,900	155,200	1,500	+0.98%	1,874,894	2,910억
2026-06-10	164,000	168,000	149,300	153,700	-16,600	-9.75%	15	231만
2026-06-09	166,200	173,500	161,400	170,300	11,500	+7.24%	456,343	777억
2026-06-08	151,900	174,700	151,500	158,800	-15,000	-8.63%	564,386	896억
2026-06-05	168,600	178,200	166,000	173,800	-2,600	-1.47%	538,155	935억
2026-06-04	174,000	183,800	168,000	176,400	6,300	+3.70%	795,465	1,403억
2026-06-02	182,500	183,000	165,600	170,100	-11,300	-6.23%	611,599	1,040억
2026-06-01	182,400	192,700	180,000	181,400	-4,100	-2.21%	768,369	1,394억
2026-05-29	197,100	202,000	180,500	185,500	-8,800	-4.53%	1,008,623	1,871억
2026-05-28	203,000	203,000	185,000	194,300	-7,700	-3.81%	574,706	1,117억
2026-05-27	228,500	230,500	200,000	202,000	-18,500	-8.39%	1,134,393	2,291억
2026-05-26	191,400	224,500	191,400	220,500	39,400	+21.76%	1,280,645	2,824억
2026-05-22	178,800	186,300	173,400	181,100	100	+0.06%	401,970	728억
2026-05-21	168,000	181,000	164,000	181,000	19,000	+11.73%	500,249	905억
2026-05-20	158,500	162,000	145,600	162,000	4,700	+2.99%	525,288	851억
2026-05-19	169,800	174,600	157,300	157,300	-13,600	-7.96%	385,107	606억
2026-05-18	165,100	174,600	156,800	170,900	7,400	+4.53%	726,476	1,242억
2026-05-15	181,000	184,000	162,100	163,500	-19,300	-10.56%	841,608	1,376억
2026-05-14	180,500	187,300	178,500	182,800	-2,800	-1.51%	460,860	842억
2026-05-13	160,500	185,600	160,000	185,600	19,800	+11.94%	958,991	1,780억
2026-05-12	184,200	184,200	162,100	165,800	-20,900	-11.19%	1,162,235	1,927억
2026-05-11	167,100	199,600	167,100	186,700	18,600	+11.06%	1,307,405	2,441억
2026-05-08	157,000	168,500	153,600	168,100	10,600	+6.73%	913,243	1,535억
2026-05-07	162,000	162,000	147,600	157,500	-4,500	-2.78%	783,546	1,234억
2026-05-06	160,100	165,000	154,000	162,000	300	+0.19%	1,256,629	2,036억
2026-05-04	168,100	168,900	156,100	161,700	3,200	+2.02%	566,598	916억
2026-04-30	156,600	163,900	152,500	158,500	5,900	+3.87%	580,177	920억
2026-04-29	149,300	160,300	148,600	152,600	-2,100	-1.36%	620,447	947억
2026-04-28	159,700	164,500	153,500	154,700	-4,300	-2.70%	473,547	733억
2026-04-27	155,500	159,000	150,800	159,000	7,000	+4.61%	669,705	1,065억
2026-04-24	155,600	159,200	146,100	152,000	14,600	+10.63%	1,072,826	1,631억
2026-04-23	132,000	138,600	126,600	137,400	9,500	+7.43%	1,056,574	1,452억
2026-04-22	120,800	129,200	120,500	127,900	5,900	+4.84%	652,748	835억
2026-04-21	123,700	124,700	117,700	122,000	-4,700	-3.71%	720,299	879억
2026-04-20	106,000	128,400	105,500	126,700	19,800	+18.52%	1,360,694	1,724억
2026-04-17	103,000	107,000	102,100	106,900	3,400	+3.29%	401,280	429억
2026-04-16	98,500	106,300	96,200	103,500	4,900	+4.97%	671,339	695억
2026-04-15	96,500	101,200	93,100	98,600	1,900	+1.96%	653,911	645억
2026-04-14	96,600	100,000	95,400	96,700	200	+0.21%	349,493	338억
2026-04-13	92,300	97,800	91,000	96,500	1,700	+1.79%	273,350	264억
2026-04-10	95,100	95,500	92,200	94,800	2,200	+2.38%	482,177	457억
2026-04-09	92,700	95,000	91,200	92,600	-1,800	-1.91%	292,732	271억
2026-04-08	90,900	94,500	89,200	94,400	6,600	+7.52%	561,440	530억
2026-04-07	92,600	94,100	85,400	87,800	-3,800	-4.15%	473,544	416억
2026-04-06	90,500	94,800	89,700	91,600	1,000	+1.10%	363,977	333억
2026-04-03	85,400	91,200	85,000	90,600	7,300	+8.76%	428,374	388억
2026-04-02	86,800	88,300	82,600	83,300	-2,700	-3.14%	474,132	395억
2026-04-01	82,700	86,500	80,100	86,000	7,500	+9.55%	425,932	366억
2026-03-31	81,600	85,800	78,000	78,500	-2,300	-2.85%	366,515	288억
2026-03-30	82,900	83,700	79,600	80,800	2,900	+3.72%	344,651	278억
2026-03-27	78,600	85,300	76,300	77,900	—	—	436,469	340억

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