하이록코리아

013030KOSDAQ

36,800원+1,000 (+2.79%)전일 종가 2026-09-18

52주 위치

27,55048,10045%신고가 대비 -23.49%

시가총액: 4,331억
PER: 7.54
PBR: 0.92
EPS(TTM): 4,880원
BPS: 40,032원
배당수익률: 3.67%
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 종가36,800원

시가총액4,331억

52주 최고48,100원

52주 최저27,550원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.8%	+4.7%	+4.1%	+19.7%	+7.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	35,850	37,150	35,500	36,800	1,000	+2.79%	63,428	23.34억
2026-09-17	34,500	35,850	34,050	35,800	1,750	+5.14%	50,203	17.97억
2026-09-16	34,000	34,350	33,600	34,050	400	+1.19%	38,297	13.04억
2026-09-15	34,000	34,450	33,500	33,650	-550	-1.61%	31,408	10.57억
2026-09-14	34,550	34,700	33,950	34,200	-350	-1.01%	24,483	8.37억
2026-09-11	34,000	35,000	33,850	34,550	200	+0.58%	31,819	10.99억
2026-09-10	33,800	34,350	33,400	34,350	500	+1.48%	26,446	9.08억
2026-09-09	34,700	34,750	33,850	33,850	-100	-0.29%	27,306	9.24억
2026-09-08	34,150	34,600	33,850	33,950	150	+0.44%	32,398	11억
2026-09-07	34,300	34,400	33,450	33,800	-400	-1.17%	16,146	5.46억
2026-09-04	34,500	34,500	33,900	34,200	300	+0.88%	22,874	7.82억
2026-09-03	33,900	34,700	33,600	33,900	700	+2.11%	33,968	11.52억
2026-09-02	33,450	34,050	33,050	33,200	-800	-2.35%	32,680	10.85억
2026-09-01	33,850	34,200	33,500	34,000	400	+1.19%	29,992	10.2억
2026-08-31	33,100	33,750	32,550	33,600	-100	-0.30%	23,968	8.05억
2026-08-28	33,550	34,300	33,350	33,700	150	+0.45%	17,415	5.87억
2026-08-27	33,200	34,250	33,050	33,550	350	+1.05%	33,176	11.13억
2026-08-26	32,550	33,550	32,200	33,200	1,000	+3.11%	41,626	13.82억
2026-08-25	31,000	32,300	30,300	32,200	1,250	+4.04%	29,926	9.64억
2026-08-24	30,150	31,250	29,800	30,950	1,000	+3.34%	28,059	8.68억
2026-08-21	30,500	30,750	29,750	29,950	-850	-2.76%	43,551	13.04억
2026-08-20	31,800	31,950	30,700	30,800	-250	-0.81%	21,875	6.74억
2026-08-19	31,200	31,800	30,450	31,050	-450	-1.43%	32,072	9.96억
2026-08-18	33,900	33,900	31,350	31,500	-2,150	-6.39%	53,029	16.7억
2026-08-14	33,650	34,250	33,250	33,650	150	+0.45%	28,920	9.73억
2026-08-13	33,950	34,300	33,400	33,500	-200	-0.59%	35,511	11.9억
2026-08-12	34,300	34,850	33,500	33,700	-950	-2.74%	49,342	16.63억
2026-08-11	34,900	35,350	34,250	34,650	-250	-0.72%	49,869	17.28억
2026-08-10	33,500	34,950	33,100	34,900	1,650	+4.96%	80,319	28.03억
2026-08-07	33,000	33,250	32,050	33,250	600	+1.84%	33,714	11.21억
2026-08-06	32,750	33,200	32,200	32,650	-400	-1.21%	22,327	7.29억
2026-08-05	32,700	33,300	32,500	33,050	800	+2.48%	20,426	6.75억
2026-08-04	31,400	32,350	31,000	32,250	1,550	+5.05%	42,292	13.64억
2026-08-03	31,500	31,950	30,650	30,700	-900	-2.85%	22,066	6.77억
2026-07-31	30,250	31,600	30,000	31,600	2,150	+7.30%	42,589	13.46억
2026-07-30	27,550	30,700	27,550	29,450	200	+0.68%	43,178	12.72억
2026-07-29	30,750	30,750	28,550	29,250	-1,550	-5.03%	63,294	18.51억
2026-07-28	31,200	31,400	30,300	30,800	-850	-2.69%	59,364	18.28억
2026-07-27	33,000	33,000	31,150	31,650	-1,000	-3.06%	67,535	21.37억
2026-07-24	32,250	32,950	31,750	32,650	500	+1.56%	58,309	19.04억
2026-07-23	30,350	32,300	30,350	32,150	1,800	+5.93%	49,480	15.91억
2026-07-22	30,650	31,250	30,200	30,350	-150	-0.49%	41,537	12.61억
2026-07-21	30,150	30,750	29,600	30,500	300	+0.99%	26,728	8.15억
2026-07-20	30,950	30,950	29,950	30,200	-750	-2.42%	33,533	10.13억
2026-07-16	31,300	31,800	30,450	30,950	-350	-1.12%	19,497	6.03억
2026-07-15	30,850	31,550	30,775	31,300	1,300	+4.33%	30,763	9.63억
2026-07-14	30,900	30,900	29,350	30,000	-750	-2.44%	44,995	13.5억
2026-07-13	32,300	32,300	30,250	30,750	-900	-2.84%	42,287	13억
2026-07-10	30,150	32,050	30,150	31,650	1,600	+5.32%	22,181	7.02억
2026-07-09	29,500	30,850	29,500	30,050	200	+0.67%	26,858	8.07억
2026-07-08	30,100	31,050	29,600	29,850	-1,150	-3.71%	34,254	10.22억
2026-07-07	31,200	31,700	30,300	31,000	-450	-1.43%	21,248	6.59억
2026-07-06	31,850	32,500	31,250	31,450	-500	-1.56%	26,644	8.38억
2026-07-03	31,500	31,950	30,550	31,950	450	+1.43%	15,949	5.1억
2026-07-02	32,600	33,000	30,100	31,500	-1,400	-4.26%	33,041	10.41억
2026-07-01	31,600	33,350	31,500	32,900	1,350	+4.28%	50,083	16.48억
2026-06-30	32,050	32,200	31,250	31,550	-100	-0.32%	24,745	7.81억
2026-06-29	29,200	31,800	29,200	31,650	2,000	+6.75%	48,649	15.4억
2026-06-26	30,650	31,100	29,150	29,650	-1,250	-4.05%	61,257	18.16억
2026-06-25	31,500	32,450	30,700	30,900	-650	-2.06%	42,525	13.14억
2026-06-24	31,000	32,100	31,000	31,550	-50	-0.16%	28,970	9.14억
2026-06-23	33,250	33,800	31,500	31,600	-1,650	-4.96%	45,453	14.36억
2026-06-22	33,400	34,000	33,050	33,250	-800	-2.35%	37,087	12.33억
2026-06-19	35,000	35,150	33,150	34,050	-1,100	-3.13%	52,287	17.8억
2026-06-18	36,150	36,500	34,400	35,150	-1,150	-3.17%	71,548	25.15억
2026-06-17	36,500	36,900	35,500	36,300	550	+1.54%	49,089	17.82억
2026-06-16	35,750	36,150	34,950	35,750	150	+0.42%	56,431	20.17억
2026-06-15	35,650	36,150	35,150	35,600	1,300	+3.79%	33,801	12.03억
2026-06-12	34,450	34,900	33,700	34,300	1,150	+3.47%	34,718	11.91억
2026-06-11	33,250	33,250	32,150	33,150	-400	-1.19%	46,029	15.26억
2026-06-10	33,550	34,450	32,900	33,550	-300	-0.89%	35,285	11.84억
2026-06-09	32,250	34,150	32,250	33,850	1,650	+5.12%	46,611	15.78억
2026-06-08	32,100	33,650	31,900	32,200	-2,300	-6.67%	43,595	14.04억
2026-06-05	34,650	35,150	33,950	34,500	-950	-2.68%	29,199	10.07억
2026-06-04	36,300	36,700	34,500	35,450	150	+0.42%	45,637	16.18억
2026-06-02	35,700	35,900	34,000	35,300	-400	-1.12%	59,684	21.07억
2026-06-01	34,800	36,000	34,100	35,700	50	+0.14%	53,365	19.05억
2026-05-29	37,200	37,450	35,150	35,650	-1,600	-4.30%	44,813	15.98억
2026-05-28	37,950	38,000	35,850	37,250	-700	-1.84%	55,167	20.55억
2026-05-27	39,700	39,900	37,600	37,950	-1,700	-4.29%	44,507	16.89억
2026-05-26	40,900	40,900	39,450	39,650	-650	-1.61%	57,368	22.75억
2026-05-22	39,900	40,900	39,350	40,300	1,050	+2.68%	42,737	17.22억
2026-05-21	38,750	39,900	38,300	39,250	1,500	+3.97%	49,962	19.61억
2026-05-20	38,000	39,200	36,750	37,750	-800	-2.08%	59,636	22.51억
2026-05-19	39,200	40,000	37,200	38,550	-600	-1.53%	56,496	21.78억
2026-05-18	38,250	39,650	36,000	39,150	600	+1.56%	92,699	36.29억
2026-05-15	40,200	40,300	38,000	38,550	-950	-2.41%	76,379	29.44억
2026-05-14	39,400	40,300	38,500	39,500	0	0.00%	62,959	24.87억
2026-05-13	40,350	40,750	39,150	39,500	-800	-1.99%	44,815	17.7억
2026-05-12	41,900	41,950	39,000	40,300	-1,200	-2.89%	117,734	47.45억
2026-05-11	44,200	44,250	40,450	41,500	-2,000	-4.60%	227,026	94.22억
2026-05-08	44,050	44,050	41,300	43,500	-600	-1.36%	144,966	63.06억
2026-05-07	44,900	45,250	43,550	44,100	-700	-1.56%	98,875	43.6억
2026-05-06	48,100	48,100	44,250	44,800	-1,350	-2.93%	158,205	70.88억
2026-05-04	45,050	46,900	44,500	46,150	2,000	+4.53%	115,824	53.45억
2026-04-30	45,200	45,250	43,700	44,150	-700	-1.56%	91,765	40.51억
2026-04-29	44,950	45,000	43,500	44,850	250	+0.56%	53,039	23.79억
2026-04-28	44,600	44,600	43,750	44,600	50	+0.11%	54,564	24.34억
2026-04-27	47,500	47,800	44,300	44,550	-1,450	-3.15%	131,773	58.7억
2026-04-24	42,900	47,050	42,250	46,000	4,100	+9.79%	275,244	127억
2026-04-23	42,000	42,300	40,450	41,900	400	+0.96%	86,492	36.24억
2026-04-22	41,350	43,250	41,050	41,500	1,650	+4.14%	186,621	77.45억
2026-04-21	39,700	39,950	39,150	39,850	200	+0.50%	75,864	30.23억
2026-04-20	41,200	41,750	39,450	39,650	-1,400	-3.41%	86,105	34.14억
2026-04-17	41,250	41,300	39,700	41,050	550	+1.36%	80,335	32.98억
2026-04-16	41,500	41,500	40,200	40,500	-250	-0.61%	62,018	25.12억
2026-04-15	42,200	42,200	40,400	40,750	-900	-2.16%	75,548	30.79억
2026-04-14	43,450	43,450	41,200	41,650	-950	-2.23%	85,424	35.58억
2026-04-13	42,200	44,650	42,000	42,600	-800	-1.84%	144,647	61.62억
2026-04-10	39,400	43,400	38,900	43,400	4,750	+12.29%	286,094	124억
2026-04-09	38,850	39,200	38,050	38,650	100	+0.26%	56,908	21.99억
2026-04-08	38,950	38,950	37,500	38,550	500	+1.31%	97,876	37.73억
2026-04-07	39,500	41,250	37,550	38,050	-850	-2.19%	152,397	57.99억
2026-04-06	39,100	40,000	37,850	38,900	850	+2.23%	130,102	50.61억
2026-04-03	36,200	38,500	36,200	38,050	2,600	+7.33%	105,885	40.29억
2026-04-02	36,650	37,500	35,150	35,450	-850	-2.34%	74,626	26.45억
2026-04-01	35,900	36,400	35,550	36,300	1,350	+3.86%	48,238	17.51억
2026-03-31	35,550	36,650	34,800	34,950	-700	-1.96%	64,810	22.65억
2026-03-30	35,300	35,800	34,550	35,650	-1,400	-3.78%	41,396	14.76억
2026-03-27	36,950	37,200	36,000	37,050	—	—	46,462	17.21억

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