해성산업

034810KOSDAQ

5,990원+20 (+0.34%)전일 종가 2026-09-18

52주 위치

5,3509,09017%신고가 대비 -34.10%

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 종가5,990원

시가총액—

52주 최고9,090원

52주 최저5,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.3%	-1.5%	-19.6%	-28.6%	-28.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,020	6,020	5,900	5,990	20	+0.34%	7,325	4,388만
2026-09-17	6,000	6,010	5,900	5,970	20	+0.34%	4,191	2,502만
2026-09-16	5,970	5,980	5,780	5,950	-30	-0.50%	15,565	9,261만
2026-09-15	5,980	6,040	5,880	5,980	-40	-0.66%	11,652	6,968만
2026-09-14	6,030	6,030	5,960	6,020	10	+0.17%	8,313	5,004만
2026-09-11	5,990	6,080	5,940	6,010	0	0.00%	5,091	3,060만
2026-09-10	6,040	6,040	5,920	6,010	0	0.00%	6,745	4,054만
2026-09-09	6,040	6,070	5,960	6,010	-30	-0.50%	9,092	5,464만
2026-09-08	6,100	6,100	5,990	6,040	-40	-0.66%	16,553	9,998만
2026-09-07	6,140	6,160	6,010	6,080	-50	-0.82%	8,798	5,349만
2026-09-04	6,020	6,130	6,020	6,130	80	+1.32%	8,468	5,191만
2026-09-03	5,990	6,140	5,970	6,050	90	+1.51%	16,928	1.02억
2026-09-02	6,160	6,160	5,940	5,960	-200	-3.25%	16,868	1.01억
2026-09-01	6,170	6,190	5,990	6,160	-20	-0.32%	62,285	3.84억
2026-08-31	6,130	6,200	6,020	6,180	20	+0.32%	20,083	1.24억
2026-08-28	6,110	6,210	6,040	6,160	60	+0.98%	22,285	1.37억
2026-08-27	6,030	6,160	6,000	6,100	70	+1.16%	26,369	1.61억
2026-08-26	6,120	6,140	6,000	6,030	-90	-1.47%	27,559	1.66억
2026-08-25	6,050	6,140	5,950	6,120	50	+0.82%	21,132	1.29억
2026-08-24	5,860	6,070	5,830	6,070	210	+3.58%	21,848	1.33억
2026-08-21	5,930	5,930	5,680	5,860	-80	-1.35%	43,620	2.56억
2026-08-20	5,900	6,030	5,880	5,940	40	+0.68%	52,582	3.12억
2026-08-19	6,260	6,270	5,770	5,900	-360	-5.75%	127,850	7.54억
2026-08-18	6,470	6,470	6,110	6,260	-200	-3.10%	70,541	4.42억
2026-08-14	6,100	6,700	6,100	6,460	360	+5.90%	83,837	5.42억
2026-08-13	6,340	6,390	6,100	6,100	-230	-3.63%	61,188	3.73억
2026-08-12	6,460	6,480	6,270	6,330	-90	-1.40%	49,151	3.11억
2026-08-11	6,420	6,520	6,360	6,420	0	0.00%	25,773	1.65억
2026-08-10	6,350	6,460	6,320	6,420	60	+0.94%	17,462	1.12억
2026-08-07	6,370	6,460	6,290	6,360	-10	-0.16%	27,175	1.73억
2026-08-06	6,450	6,490	6,310	6,370	-120	-1.85%	27,396	1.75억
2026-08-05	6,470	6,750	6,400	6,490	50	+0.78%	58,030	3.77억
2026-08-04	6,390	6,520	6,390	6,440	50	+0.78%	34,181	2.2억
2026-08-03	6,310	6,565	6,240	6,390	80	+1.27%	59,663	3.81억
2026-07-31	5,840	6,720	5,780	6,310	560	+9.74%	254,285	16.05억
2026-07-30	5,770	5,950	5,660	5,750	-20	-0.35%	18,662	1.07억
2026-07-29	6,020	6,090	5,520	5,770	-230	-3.83%	34,633	2억
2026-07-28	6,130	6,200	5,910	6,000	-140	-2.28%	51,185	3.07억
2026-07-27	6,270	6,270	6,120	6,140	-70	-1.13%	13,486	8,280만
2026-07-24	6,270	6,290	6,130	6,210	-70	-1.11%	18,409	1.14억
2026-07-23	6,170	6,300	6,150	6,280	120	+1.95%	15,274	9,592만
2026-07-22	6,330	6,350	6,160	6,160	-170	-2.69%	22,292	1.37억
2026-07-21	6,180	6,420	6,110	6,330	170	+2.76%	42,790	2.71억
2026-07-20	6,380	6,390	6,110	6,160	-220	-3.45%	29,507	1.82억
2026-07-16	6,400	6,430	6,280	6,380	-10	-0.16%	19,176	1.22억
2026-07-15	6,390	6,420	6,300	6,390	0	0.00%	22,378	1.43억
2026-07-14	6,310	6,470	6,180	6,390	110	+1.75%	90,504	5.78억
2026-07-13	6,420	6,540	6,220	6,280	-140	-2.18%	31,567	1.98억
2026-07-10	6,390	6,530	6,390	6,420	30	+0.47%	26,774	1.72억
2026-07-09	6,340	6,700	6,200	6,390	0	0.00%	41,893	2.68억
2026-07-08	6,450	6,490	5,970	6,390	-50	-0.78%	32,289	2.06억
2026-07-07	6,400	6,570	6,250	6,440	40	+0.63%	54,855	3.53억
2026-07-06	6,320	6,440	6,280	6,400	80	+1.27%	44,855	2.87억
2026-07-03	6,200	6,340	5,710	6,320	130	+2.10%	40,695	2.57억
2026-07-02	6,330	6,470	6,190	6,190	-190	-2.98%	40,557	2.51억
2026-07-01	6,230	6,750	6,230	6,380	140	+2.24%	111,541	7.12억
2026-06-30	6,230	6,350	6,210	6,240	10	+0.16%	23,165	1.45억
2026-06-29	6,400	6,400	6,075	6,230	-100	-1.58%	55,727	3.47억
2026-06-26	6,380	6,640	6,190	6,330	-20	-0.31%	113,935	7.21억
2026-06-25	5,640	6,640	5,640	6,350	710	+12.59%	316,335	20.09억
2026-06-24	5,400	5,670	5,350	5,640	190	+3.49%	38,613	2.18억
2026-06-23	5,690	5,710	5,390	5,450	-250	-4.39%	81,526	4.44억
2026-06-22	5,800	5,890	5,570	5,700	-150	-2.56%	48,262	2.75억
2026-06-19	6,100	6,170	5,800	5,850	-230	-3.78%	61,429	3.59억
2026-06-18	6,370	6,370	6,000	6,080	-270	-4.25%	30,365	1.85억
2026-06-17	6,290	6,390	6,210	6,350	50	+0.79%	11,765	7,471만
2026-06-16	6,310	6,350	6,240	6,300	-10	-0.16%	9,361	5,897만
2026-06-15	6,310	6,440	6,260	6,310	20	+0.32%	20,899	1.32억
2026-06-12	6,210	6,440	6,210	6,290	130	+2.11%	12,588	7,918만
2026-06-11	6,060	6,170	5,990	6,160	60	+0.98%	12,640	7,786만
2026-06-10	6,200	6,210	5,960	6,100	-100	-1.61%	10	6만
2026-06-09	5,950	6,250	5,940	6,200	250	+4.20%	20,221	1.25억
2026-06-08	6,170	6,180	5,700	5,950	-290	-4.65%	46,530	2.77억
2026-06-05	6,450	6,450	6,200	6,240	-260	-4.00%	36,054	2.25억
2026-06-04	6,350	6,570	6,300	6,500	100	+1.56%	22,853	1.49억
2026-06-02	6,330	6,510	6,210	6,400	40	+0.63%	29,585	1.89억
2026-06-01	6,700	6,700	6,340	6,360	-340	-5.07%	59,950	3.81억
2026-05-29	6,830	6,830	6,600	6,700	-130	-1.90%	34,361	2.3억
2026-05-28	6,840	6,840	6,550	6,830	10	+0.15%	54,847	3.75억
2026-05-27	7,210	7,210	6,790	6,820	-390	-5.41%	64,176	4.38억
2026-05-26	7,140	7,430	7,080	7,210	120	+1.69%	48,081	3.47억
2026-05-22	6,910	7,140	6,910	7,090	200	+2.90%	53,326	3.78억
2026-05-21	6,970	7,100	6,870	6,890	-50	-0.72%	63,682	4.39억
2026-05-20	7,100	7,100	6,800	6,940	-160	-2.25%	60,835	4.22억
2026-05-19	7,170	7,260	7,040	7,100	-80	-1.11%	32,933	2.34억
2026-05-18	7,220	7,310	7,080	7,180	-140	-1.91%	42,328	3.04억
2026-05-15	7,410	7,660	7,230	7,320	-80	-1.08%	71,712	5.25억
2026-05-14	7,480	7,510	7,330	7,400	-70	-0.94%	30,882	2.29억
2026-05-13	7,470	7,570	7,360	7,470	70	+0.95%	39,415	2.94억
2026-05-12	7,590	7,710	7,390	7,400	-180	-2.37%	63,226	4.68억
2026-05-11	7,910	7,960	7,580	7,580	-390	-4.89%	50,970	3.86억
2026-05-08	7,750	7,980	7,670	7,970	220	+2.84%	48,315	3.85억
2026-05-07	7,840	7,920	7,750	7,750	-90	-1.15%	28,219	2.19억
2026-05-06	8,120	8,120	7,840	7,840	-200	-2.49%	56,119	4.4억
2026-05-04	8,110	8,150	7,990	8,040	-10	-0.12%	47,997	3.86억
2026-04-30	8,170	8,300	7,950	8,050	-90	-1.11%	69,298	5.58억
2026-04-29	8,100	8,220	7,930	8,140	140	+1.75%	49,665	4.04억
2026-04-28	8,340	8,480	7,950	8,000	-400	-4.76%	94,765	7.58억
2026-04-27	8,500	8,940	8,330	8,400	540	+6.87%	377,042	31.67억
2026-04-24	7,670	7,880	7,660	7,860	110	+1.42%	42,548	3.34억
2026-04-23	7,690	7,770	7,620	7,750	70	+0.91%	27,796	2.15억
2026-04-22	7,650	7,700	7,600	7,680	30	+0.39%	36,261	2.78억
2026-04-21	7,620	7,740	7,580	7,650	-20	-0.26%	36,496	2.79억
2026-04-20	7,720	7,760	7,610	7,670	-50	-0.65%	20,735	1.59억
2026-04-17	7,820	7,830	7,690	7,720	-100	-1.28%	18,493	1.43억
2026-04-16	7,760	7,870	7,710	7,820	80	+1.03%	33,375	2.61억
2026-04-15	7,700	7,740	7,650	7,740	40	+0.52%	20,263	1.57억
2026-04-14	7,630	7,780	7,570	7,700	100	+1.32%	32,742	2.52억
2026-04-13	7,580	7,610	7,500	7,600	-10	-0.13%	12,944	9,837만
2026-04-10	7,680	7,710	7,500	7,610	-70	-0.91%	15,980	1.22억
2026-04-09	7,630	7,740	7,510	7,680	0	0.00%	34,744	2.67억
2026-04-08	7,260	7,680	7,250	7,680	440	+6.08%	42,162	3.24억
2026-04-07	7,140	7,240	7,120	7,240	100	+1.40%	13,264	9,603만
2026-04-06	7,190	7,250	7,140	7,140	-50	-0.70%	26,231	1.87억
2026-04-03	7,260	7,350	7,160	7,190	-50	-0.69%	20,051	1.44억
2026-04-02	7,530	7,560	7,130	7,240	-290	-3.85%	33,238	2.41억
2026-04-01	7,240	7,560	7,240	7,530	370	+5.17%	36,871	2.78억
2026-03-31	7,220	7,240	7,010	7,160	-40	-0.56%	26,712	1.91억
2026-03-30	7,380	7,380	7,130	7,200	-190	-2.57%	34,722	2.5억
2026-03-27	7,380	7,430	7,260	7,390	—	—	45,049	3.33억

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