HL D&I

014790KOSPI

2,495원+20 (+0.81%)전일 종가 2026-09-18

52주 위치

2,1104,12019%신고가 대비 -39.44%

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 종가2,495원

시가총액—

52주 최고4,120원

52주 최저2,110원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.4%	-8.6%	-22.3%	-7.6%	-0.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,480	2,510	2,470	2,495	20	+0.81%	23,617	5,892만
2026-09-17	2,480	2,480	2,420	2,475	20	+0.81%	19,696	4,875만
2026-09-16	2,485	2,495	2,445	2,455	-20	-0.81%	21,168	5,197만
2026-09-15	2,480	2,510	2,450	2,475	-30	-1.20%	33,368	8,259만
2026-09-14	2,530	2,530	2,460	2,505	-25	-0.99%	32,930	8,249만
2026-09-11	2,540	2,540	2,485	2,530	25	+1.00%	41,329	1.05억
2026-09-10	2,555	2,555	2,490	2,505	-50	-1.96%	48,457	1.21억
2026-09-09	2,560	2,615	2,530	2,555	-5	-0.20%	26,711	6,825만
2026-09-08	2,560	2,605	2,545	2,560	0	0.00%	21,203	5,428만
2026-09-07	2,555	2,605	2,540	2,560	5	+0.20%	22,141	5,668만
2026-09-04	2,560	2,605	2,550	2,555	0	0.00%	11,758	3,004만
2026-09-03	2,600	2,605	2,520	2,555	-25	-0.97%	46,107	1.18억
2026-09-02	2,565	2,750	2,450	2,580	10	+0.39%	65,356	1.69억
2026-09-01	2,585	2,605	2,530	2,570	-15	-0.58%	48,340	1.24억
2026-08-31	2,600	2,600	2,565	2,585	-35	-1.34%	40,420	1.04억
2026-08-28	2,685	2,685	2,575	2,620	-30	-1.13%	40,138	1.05억
2026-08-27	2,690	2,690	2,600	2,650	-10	-0.38%	50,108	1.33억
2026-08-26	2,545	2,750	2,545	2,660	160	+6.40%	171,420	4.56억
2026-08-25	2,480	2,530	2,415	2,500	15	+0.60%	57,477	1.44억
2026-08-24	2,470	2,500	2,430	2,485	15	+0.61%	92,859	2.31억
2026-08-21	2,505	2,505	2,420	2,470	-55	-2.18%	70,531	1.74억
2026-08-20	2,480	2,525	2,445	2,525	45	+1.81%	52,586	1.33억
2026-08-19	2,485	2,485	2,405	2,480	-25	-1.00%	76,280	1.89억
2026-08-18	2,545	2,570	2,470	2,505	-70	-2.72%	53,633	1.34억
2026-08-14	2,545	2,575	2,500	2,575	40	+1.58%	37,062	9,543만
2026-08-13	2,580	2,580	2,480	2,535	-25	-0.98%	57,524	1.46억
2026-08-12	2,590	2,640	2,560	2,560	-40	-1.54%	62,908	1.61억
2026-08-11	2,540	2,650	2,530	2,600	60	+2.36%	72,105	1.87억
2026-08-10	2,510	2,565	2,500	2,540	60	+2.42%	27,328	6,941만
2026-08-07	2,480	2,520	2,460	2,480	0	0.00%	60,036	1.49억
2026-08-06	2,475	2,535	2,455	2,480	10	+0.40%	44,409	1.1억
2026-08-05	2,455	2,545	2,450	2,470	15	+0.61%	65,084	1.61억
2026-08-04	2,390	2,495	2,360	2,455	105	+4.47%	84,514	2.07억
2026-08-03	2,355	2,395	2,310	2,350	40	+1.73%	23,387	5,496만
2026-07-31	2,295	2,350	2,280	2,310	80	+3.59%	63,444	1.47억
2026-07-30	2,235	2,295	2,110	2,230	10	+0.45%	51,041	1.14억
2026-07-29	2,375	2,400	2,140	2,220	-155	-6.53%	167,962	3.73억
2026-07-28	2,465	2,495	2,350	2,375	-120	-4.81%	70,940	1.68억
2026-07-27	2,565	2,575	2,470	2,495	-70	-2.73%	53,988	1.35억
2026-07-24	2,645	2,645	2,495	2,565	-60	-2.29%	68,685	1.76억
2026-07-23	2,380	2,645	2,380	2,625	270	+11.46%	108,848	2.86억
2026-07-22	2,420	2,440	2,355	2,355	-45	-1.88%	53,575	1.26억
2026-07-21	2,375	2,415	2,305	2,400	50	+2.13%	37,643	9,034만
2026-07-20	2,450	2,455	2,350	2,350	-150	-6.00%	34,669	8,147만
2026-07-16	2,415	2,510	2,385	2,500	65	+2.67%	46,712	1.17억
2026-07-15	2,365	2,465	2,365	2,435	75	+3.18%	54,694	1.33억
2026-07-14	2,450	2,485	2,305	2,360	-75	-3.08%	66,776	1.58억
2026-07-13	2,620	2,620	2,420	2,435	-135	-5.25%	153,051	3.73억
2026-07-10	2,490	2,605	2,435	2,570	150	+6.20%	55,341	1.42억
2026-07-09	2,425	2,490	2,365	2,420	-5	-0.21%	113,488	2.75억
2026-07-08	2,590	2,590	2,410	2,425	-155	-6.01%	69,385	1.68억
2026-07-07	2,710	2,710	2,500	2,580	-85	-3.19%	213,927	5.52억
2026-07-06	2,635	2,710	2,620	2,665	40	+1.52%	116,695	3.11억
2026-07-03	2,710	2,710	2,500	2,625	-55	-2.05%	122,805	3.22억
2026-07-02	2,695	2,805	2,615	2,680	-25	-0.92%	110,652	2.97억
2026-07-01	2,505	2,750	2,505	2,705	205	+8.20%	129,211	3.5억
2026-06-30	2,620	2,620	2,495	2,500	-110	-4.21%	124,957	3.12억
2026-06-29	2,320	2,635	2,320	2,610	295	+12.74%	183,600	4.79억
2026-06-26	2,325	2,380	2,215	2,315	25	+1.09%	195,650	4.53억
2026-06-25	2,350	2,395	2,280	2,290	-60	-2.55%	142,236	3.26억
2026-06-24	2,390	2,400	2,290	2,350	-30	-1.26%	112,329	2.64억
2026-06-23	2,495	2,500	2,375	2,380	-115	-4.61%	63,006	1.5억
2026-06-22	2,665	2,665	2,490	2,495	-120	-4.59%	155,109	3.87억
2026-06-19	2,740	2,740	2,565	2,615	-115	-4.21%	60,183	1.57억
2026-06-18	2,825	2,845	2,725	2,730	-60	-2.15%	128,095	3.5억
2026-06-17	2,910	2,970	2,775	2,790	5	+0.18%	73,083	2.04억
2026-06-16	2,800	2,865	2,745	2,785	40	+1.46%	111,576	3.11억
2026-06-15	2,650	3,100	2,650	2,745	120	+4.57%	143,147	3.93억
2026-06-12	2,620	2,710	2,590	2,625	115	+4.58%	137,059	3.6억
2026-06-11	2,500	2,615	2,415	2,510	-15	-0.59%	39,211	9,842만
2026-06-10	2,520	2,585	2,410	2,525	15	+0.60%	164,913	4.16억
2026-06-09	2,540	2,660	2,505	2,510	-25	-0.99%	60,369	1.52억
2026-06-08	2,595	2,595	2,450	2,535	-95	-3.61%	101,442	2.57억
2026-06-05	2,730	2,730	2,585	2,630	-100	-3.66%	87,343	2.3억
2026-06-04	2,900	2,900	2,685	2,730	-20	-0.73%	66,583	1.82억
2026-06-02	2,760	2,790	2,600	2,750	-50	-1.79%	123,035	3.38억
2026-06-01	2,875	2,910	2,750	2,800	-100	-3.45%	99,433	2.78억
2026-05-29	2,995	3,015	2,860	2,900	-95	-3.17%	102,565	2.97억
2026-05-28	2,835	3,030	2,710	2,995	160	+5.64%	200,262	6억
2026-05-27	2,875	2,955	2,760	2,835	-40	-1.39%	118,764	3.37억
2026-05-26	3,010	3,110	2,860	2,875	-95	-3.20%	95,897	2.76억
2026-05-22	2,880	3,175	2,850	2,970	245	+8.99%	428,914	12.74억
2026-05-21	2,710	2,775	2,705	2,725	55	+2.06%	48,240	1.31억
2026-05-20	2,775	2,780	2,635	2,670	-105	-3.78%	139,206	3.72억
2026-05-19	2,910	2,935	2,720	2,775	-135	-4.64%	233,355	6.48억
2026-05-18	2,960	2,960	2,815	2,910	-35	-1.19%	97,324	2.83억
2026-05-15	3,055	3,070	2,920	2,945	-110	-3.60%	84,633	2.49억
2026-05-14	3,025	3,065	2,970	3,055	70	+2.35%	93,677	2.86억
2026-05-13	3,120	3,120	2,985	2,985	-105	-3.40%	93,365	2.79억
2026-05-12	3,290	3,290	3,040	3,090	-170	-5.21%	182,418	5.64억
2026-05-11	3,385	3,385	3,240	3,260	-125	-3.69%	207,355	6.76억
2026-05-08	3,510	3,515	3,375	3,385	-125	-3.56%	83,576	2.83억
2026-05-07	3,410	3,570	3,410	3,510	120	+3.54%	133,646	4.69억
2026-05-06	3,485	3,485	3,360	3,390	-60	-1.74%	186,774	6.33억
2026-05-04	3,560	3,585	3,435	3,450	-100	-2.82%	118,692	4.09억
2026-04-30	3,675	3,675	3,515	3,550	-90	-2.47%	104,136	3.7억
2026-04-29	3,590	3,670	3,465	3,640	50	+1.39%	106,887	3.89억
2026-04-28	3,530	3,645	3,530	3,590	60	+1.70%	160,816	5.77억
2026-04-27	3,580	3,740	3,480	3,530	-15	-0.42%	232,254	8.2억
2026-04-24	3,510	3,560	3,470	3,545	35	+1.00%	75,237	2.67억
2026-04-23	3,650	3,650	3,430	3,510	-40	-1.13%	144,088	5.06억
2026-04-22	3,640	3,640	3,490	3,550	-40	-1.11%	104,872	3.72억
2026-04-21	3,585	3,740	3,585	3,590	5	+0.14%	131,344	4.72억
2026-04-20	3,600	3,655	3,505	3,585	-15	-0.42%	115,411	4.14억
2026-04-17	3,610	3,615	3,450	3,600	5	+0.14%	125,339	4.51억
2026-04-16	3,700	3,800	3,560	3,595	-15	-0.42%	227,206	8.17억
2026-04-15	3,505	3,660	3,505	3,610	140	+4.03%	92,485	3.34억
2026-04-14	3,450	3,540	3,420	3,470	40	+1.17%	82,573	2.87억
2026-04-13	3,480	3,550	3,420	3,430	-100	-2.83%	101,243	3.47억
2026-04-10	3,490	3,595	3,395	3,530	70	+2.02%	176,333	6.22억
2026-04-09	3,415	3,530	3,395	3,460	-55	-1.56%	61,565	2.13억
2026-04-08	3,285	3,570	3,255	3,515	270	+8.32%	256,648	9.02억
2026-04-07	3,260	3,335	3,175	3,245	-10	-0.31%	57,073	1.85억
2026-04-06	3,310	3,315	3,210	3,255	-5	-0.15%	99,041	3.22억
2026-04-03	3,265	3,400	3,235	3,260	10	+0.31%	90,645	2.96억
2026-04-02	3,415	3,550	3,210	3,250	-165	-4.83%	112,680	3.66억
2026-04-01	3,245	3,430	3,245	3,415	170	+5.24%	155,512	5.31억
2026-03-31	3,210	3,340	3,185	3,245	-90	-2.70%	72,087	2.34억
2026-03-30	3,280	3,335	3,165	3,335	10	+0.30%	71,408	2.38억
2026-03-27	3,435	3,435	3,270	3,325	—	—	95,882	3.19억

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