현대에이치티
039010KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업8,070원+150 (+1.89%)마감후장 마감 후
52주 위치
5,55012,45037%신고가 대비 -35.18%
- 시가총액
- 696억
- PER
- 86.77
- PBR
- 0.69
- EPS(TTM)
- 93원
- BPS
- 11,727원
- 배당수익률
- 5.58%
- 자사주비율
- 9.92%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.0% | -10.1% | -8.0% | -12.1% | +11.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,920 | 8,190 | 7,850 | 8,070 | 150 | +1.89% | 19,196 | 1.55억 |
| 2026-09-17 | 7,870 | 7,940 | 7,700 | 7,920 | 80 | +1.02% | 18,488 | 1.46억 |
| 2026-09-16 | 7,850 | 7,900 | 7,770 | 7,840 | -10 | -0.13% | 12,131 | 9,511만 |
| 2026-09-15 | 7,800 | 7,920 | 7,750 | 7,850 | 50 | +0.64% | 13,006 | 1.02억 |
| 2026-09-14 | 8,110 | 8,120 | 7,700 | 7,800 | -320 | -3.94% | 37,949 | 2.96억 |
| 2026-09-11 | 8,210 | 8,210 | 8,040 | 8,120 | -50 | -0.61% | 5,011 | 4,069만 |
| 2026-09-10 | 8,350 | 8,350 | 8,060 | 8,170 | 70 | +0.86% | 9,149 | 7,475만 |
| 2026-09-09 | 8,280 | 8,390 | 8,020 | 8,100 | -180 | -2.17% | 44,360 | 3.59억 |
| 2026-09-08 | 7,980 | 8,400 | 7,790 | 8,280 | 360 | +4.55% | 93,815 | 7.77억 |
| 2026-09-07 | 7,930 | 7,930 | 7,710 | 7,920 | -10 | -0.13% | 20,092 | 1.59억 |
| 2026-09-04 | 7,510 | 8,060 | 7,510 | 7,930 | 390 | +5.17% | 86,754 | 6.88억 |
| 2026-09-03 | 7,630 | 7,680 | 7,450 | 7,540 | -140 | -1.82% | 38,512 | 2.9억 |
| 2026-09-02 | 7,590 | 7,700 | 7,430 | 7,680 | 90 | +1.19% | 11,090 | 8,517만 |
| 2026-09-01 | 7,600 | 7,680 | 7,450 | 7,590 | -30 | -0.39% | 13,522 | 1.03억 |
| 2026-08-31 | 7,460 | 7,630 | 7,150 | 7,620 | 80 | +1.06% | 20,090 | 1.53억 |
| 2026-08-28 | 7,530 | 7,660 | 7,360 | 7,540 | 40 | +0.53% | 28,375 | 2.14억 |
| 2026-08-27 | 7,680 | 7,680 | 7,440 | 7,500 | -110 | -1.45% | 12,212 | 9,159만 |
| 2026-08-26 | 7,770 | 7,770 | 7,550 | 7,610 | -90 | -1.17% | 5,320 | 4,049만 |
| 2026-08-25 | 7,380 | 7,710 | 7,120 | 7,700 | 260 | +3.49% | 28,896 | 2.22억 |
| 2026-08-24 | 7,160 | 7,610 | 7,030 | 7,440 | 280 | +3.91% | 50,725 | 3.77억 |
| 2026-08-21 | 7,200 | 7,430 | 7,050 | 7,160 | -140 | -1.92% | 54,985 | 3.94억 |
| 2026-08-20 | 7,170 | 7,490 | 6,980 | 7,300 | 130 | +1.81% | 53,149 | 3.88억 |
| 2026-08-19 | 7,980 | 7,980 | 7,030 | 7,170 | -820 | -10.26% | 103,389 | 7.41억 |
| 2026-08-18 | 7,510 | 8,370 | 7,340 | 7,990 | 520 | +6.96% | 232,586 | 18.58억 |
| 2026-08-14 | 7,780 | 7,860 | 7,200 | 7,470 | -340 | -4.35% | 95,976 | 7.17억 |
| 2026-08-13 | 7,900 | 8,090 | 7,700 | 7,810 | -180 | -2.25% | 81,259 | 6.35억 |
| 2026-08-12 | 8,180 | 8,240 | 7,800 | 7,990 | -90 | -1.11% | 87,304 | 6.98억 |
| 2026-08-11 | 8,070 | 8,170 | 7,740 | 8,080 | -70 | -0.86% | 87,694 | 7.09억 |
| 2026-08-10 | 8,100 | 8,180 | 7,470 | 8,150 | 30 | +0.37% | 125,888 | 10.26억 |
| 2026-08-07 | 7,800 | 8,420 | 7,750 | 8,120 | 340 | +4.37% | 139,747 | 11.35억 |
| 2026-08-06 | 7,450 | 7,820 | 7,300 | 7,780 | 420 | +5.71% | 82,769 | 6.44억 |
| 2026-08-05 | 7,050 | 7,450 | 6,980 | 7,360 | 470 | +6.82% | 72,456 | 5.33억 |
| 2026-08-04 | 6,820 | 6,930 | 6,520 | 6,890 | 140 | +2.07% | 46,414 | 3.2억 |
| 2026-08-03 | 6,080 | 6,890 | 6,080 | 6,750 | 670 | +11.02% | 105,684 | 7.13억 |
| 2026-07-31 | 5,860 | 6,120 | 5,860 | 6,080 | 240 | +4.11% | 52,285 | 3.18억 |
| 2026-07-30 | 5,750 | 6,050 | 5,600 | 5,840 | -80 | -1.35% | 104,420 | 6.1억 |
| 2026-07-29 | 6,280 | 6,280 | 5,550 | 5,920 | -250 | -4.05% | 65,933 | 3.9억 |
| 2026-07-28 | 6,190 | 6,490 | 6,000 | 6,170 | -210 | -3.29% | 31,001 | 1.91억 |
| 2026-07-27 | 6,440 | 6,660 | 6,270 | 6,380 | -40 | -0.62% | 96,284 | 6.14억 |
| 2026-07-24 | 6,850 | 6,900 | 6,420 | 6,420 | -490 | -7.09% | 152,532 | 9.79억 |
| 2026-07-23 | 7,190 | 7,290 | 6,890 | 6,910 | -220 | -3.09% | 103,940 | 7.18억 |
| 2026-07-22 | 7,620 | 7,680 | 7,070 | 7,130 | -380 | -5.06% | 78,053 | 5.57억 |
| 2026-07-21 | 7,460 | 7,590 | 7,180 | 7,510 | 10 | +0.13% | 64,177 | 4.82억 |
| 2026-07-20 | 7,850 | 7,850 | 7,400 | 7,500 | -350 | -4.46% | 39,199 | 2.94억 |
| 2026-07-16 | 7,890 | 7,890 | 7,620 | 7,850 | -40 | -0.51% | 35,205 | 2.76억 |
| 2026-07-15 | 7,930 | 7,940 | 7,700 | 7,890 | 110 | +1.41% | 54,108 | 4.27억 |
| 2026-07-14 | 8,250 | 8,250 | 7,550 | 7,780 | -460 | -5.58% | 115,415 | 8.98억 |
| 2026-07-13 | 8,390 | 8,400 | 7,930 | 8,240 | -30 | -0.36% | 40,653 | 3.35억 |
| 2026-07-10 | 8,280 | 8,400 | 7,960 | 8,270 | 200 | +2.48% | 115,024 | 9.51억 |
| 2026-07-09 | 7,720 | 8,110 | 7,660 | 8,070 | 350 | +4.53% | 76,306 | 6.16억 |
| 2026-07-08 | 7,360 | 8,290 | 7,150 | 7,720 | 420 | +5.75% | 177,236 | 13.68억 |
| 2026-07-07 | 7,800 | 8,080 | 7,200 | 7,300 | -780 | -9.65% | 119,135 | 8.7억 |
| 2026-07-06 | 7,800 | 8,180 | 7,400 | 8,080 | 430 | +5.62% | 69,219 | 5.59억 |
| 2026-07-03 | 7,390 | 7,690 | 7,160 | 7,650 | 320 | +4.37% | 31,640 | 2.42억 |
| 2026-07-02 | 7,320 | 7,480 | 7,100 | 7,330 | -160 | -2.14% | 37,085 | 2.72억 |
| 2026-07-01 | 7,250 | 7,670 | 7,110 | 7,490 | 260 | +3.60% | 34,093 | 2.55억 |
| 2026-06-30 | 7,330 | 7,570 | 7,180 | 7,230 | -100 | -1.36% | 17,826 | 1.29억 |
| 2026-06-29 | 7,140 | 7,460 | 7,010 | 7,330 | 200 | +2.81% | 41,767 | 3.06억 |
| 2026-06-26 | 7,200 | 7,200 | 6,810 | 7,130 | -70 | -0.97% | 65,617 | 4.68억 |
| 2026-06-25 | 7,400 | 7,800 | 7,050 | 7,200 | -110 | -1.50% | 34,692 | 2.5억 |
| 2026-06-24 | 7,420 | 7,650 | 7,270 | 7,310 | -90 | -1.22% | 77,871 | 5.69억 |
| 2026-06-23 | 8,330 | 8,390 | 7,400 | 7,400 | -980 | -11.69% | 107,623 | 7.96억 |
| 2026-06-22 | 8,590 | 8,900 | 8,300 | 8,380 | -210 | -2.44% | 22,427 | 1.88억 |
| 2026-06-19 | 8,980 | 9,240 | 8,350 | 8,590 | -390 | -4.34% | 94,005 | 8.08억 |
| 2026-06-18 | 9,350 | 9,500 | 8,950 | 8,980 | -370 | -3.96% | 46,898 | 4.21억 |
| 2026-06-17 | 9,820 | 9,820 | 9,300 | 9,350 | -310 | -3.21% | 55,404 | 5.18억 |
| 2026-06-16 | 10,050 | 10,220 | 9,660 | 9,660 | -570 | -5.57% | 97,562 | 9.42억 |
| 2026-06-15 | 11,280 | 11,480 | 10,190 | 10,230 | -1,040 | -9.23% | 123,430 | 12.63억 |
| 2026-06-12 | 10,800 | 11,440 | 10,780 | 11,270 | 380 | +3.49% | 104,582 | 11.79억 |
| 2026-06-11 | 11,200 | 11,350 | 10,550 | 10,890 | -310 | -2.77% | 81,509 | 8.88억 |
| 2026-06-10 | 10,870 | 11,730 | 10,760 | 11,200 | 330 | +3.04% | 460 | 515만 |
| 2026-06-09 | 9,820 | 11,340 | 9,820 | 10,870 | 1,060 | +10.81% | 189,865 | 20.64억 |
| 2026-06-08 | 9,490 | 10,290 | 8,850 | 9,810 | -110 | -1.11% | 157,698 | 15.47억 |
| 2026-06-05 | 9,830 | 10,170 | 9,660 | 9,920 | -80 | -0.80% | 60,912 | 6.04억 |
| 2026-06-04 | 10,800 | 10,800 | 9,990 | 10,000 | -770 | -7.15% | 123,327 | 12.33억 |
| 2026-06-02 | 10,660 | 11,300 | 10,260 | 10,770 | 320 | +3.06% | 208,034 | 22.41억 |
| 2026-06-01 | 9,780 | 10,600 | 9,690 | 10,450 | 670 | +6.85% | 151,749 | 15.86억 |
| 2026-05-29 | 9,970 | 10,090 | 9,540 | 9,780 | -190 | -1.91% | 59,382 | 5.81억 |
| 2026-05-28 | 9,880 | 10,050 | 9,540 | 9,970 | 170 | +1.73% | 97,401 | 9.71억 |
| 2026-05-27 | 9,360 | 9,820 | 9,110 | 9,800 | 450 | +4.81% | 78,741 | 7.72억 |
| 2026-05-26 | 9,700 | 9,700 | 9,130 | 9,350 | -200 | -2.09% | 60,532 | 5.66억 |
| 2026-05-22 | 9,350 | 9,730 | 9,350 | 9,550 | 200 | +2.14% | 30,932 | 2.95억 |
| 2026-05-21 | 9,810 | 10,080 | 9,350 | 9,350 | -480 | -4.88% | 82,707 | 7.73억 |
| 2026-05-20 | 10,250 | 10,250 | 9,690 | 9,830 | -200 | -1.99% | 36,612 | 3.6억 |
| 2026-05-19 | 10,250 | 10,250 | 9,700 | 10,030 | 40 | +0.40% | 43,345 | 4.35억 |
| 2026-05-18 | 9,950 | 10,310 | 9,630 | 9,990 | -110 | -1.09% | 25,697 | 2.57억 |
| 2026-05-15 | 10,420 | 10,460 | 9,810 | 10,100 | -310 | -2.98% | 65,451 | 6.61억 |
| 2026-05-14 | 10,150 | 10,900 | 9,880 | 10,410 | 270 | +2.66% | 106,354 | 11.07억 |
| 2026-05-13 | 10,200 | 10,200 | 9,630 | 10,140 | -60 | -0.59% | 77,724 | 7.88억 |
| 2026-05-12 | 10,690 | 10,700 | 9,955 | 10,200 | -490 | -4.58% | 115,668 | 11.8억 |
| 2026-05-11 | 10,860 | 11,080 | 10,490 | 10,690 | -170 | -1.57% | 95,814 | 10.24억 |
| 2026-05-08 | 11,030 | 11,150 | 10,610 | 10,860 | -160 | -1.45% | 50,035 | 5.43억 |
| 2026-05-07 | 10,610 | 11,160 | 10,610 | 11,020 | 310 | +2.89% | 83,472 | 9.2억 |
| 2026-05-06 | 11,150 | 11,300 | 10,580 | 10,710 | -320 | -2.90% | 84,371 | 9.04억 |
| 2026-05-04 | 10,540 | 11,200 | 10,540 | 11,030 | 490 | +4.65% | 95,925 | 10.58억 |
| 2026-04-30 | 10,750 | 10,930 | 10,440 | 10,540 | -80 | -0.75% | 58,259 | 6.14억 |
| 2026-04-29 | 11,090 | 11,170 | 10,620 | 10,620 | -470 | -4.24% | 87,646 | 9.31억 |
| 2026-04-28 | 12,300 | 12,450 | 10,910 | 11,090 | -1,250 | -10.13% | 266,560 | 29.56억 |
| 2026-04-27 | 12,150 | 12,440 | 11,820 | 12,340 | 190 | +1.56% | 173,877 | 21.46억 |
| 2026-04-24 | 11,250 | 12,210 | 11,200 | 12,150 | 950 | +8.48% | 189,836 | 23.07억 |
| 2026-04-23 | 10,760 | 11,380 | 10,610 | 11,200 | 450 | +4.19% | 89,430 | 10.02억 |
| 2026-04-22 | 10,380 | 10,750 | 9,920 | 10,750 | 330 | +3.17% | 61,344 | 6.59억 |
| 2026-04-21 | 10,700 | 10,820 | 10,220 | 10,420 | -40 | -0.38% | 134,750 | 14.04억 |
| 2026-04-20 | 9,940 | 11,100 | 9,940 | 10,460 | 410 | +4.08% | 316,090 | 33.06억 |
| 2026-04-17 | 9,900 | 12,000 | 9,810 | 10,050 | 150 | +1.52% | 1,276,549 | 128억 |
| 2026-04-16 | 9,410 | 9,980 | 9,350 | 9,900 | 400 | +4.21% | 120,930 | 11.97억 |
| 2026-04-15 | 9,230 | 9,570 | 9,210 | 9,500 | 200 | +2.15% | 55,914 | 5.31억 |
| 2026-04-14 | 8,970 | 9,550 | 8,910 | 9,300 | 360 | +4.03% | 124,568 | 11.58억 |
| 2026-04-13 | 8,940 | 9,230 | 8,730 | 8,940 | 0 | 0.00% | 29,251 | 2.62억 |
| 2026-04-10 | 8,800 | 8,990 | 8,610 | 8,940 | 140 | +1.59% | 51,401 | 4.6억 |
| 2026-04-09 | 8,790 | 8,950 | 8,580 | 8,800 | -50 | -0.56% | 18,714 | 1.65억 |
| 2026-04-08 | 8,500 | 8,860 | 8,500 | 8,850 | 380 | +4.49% | 45,498 | 4.03억 |
| 2026-04-07 | 8,450 | 8,600 | 8,290 | 8,470 | 20 | +0.24% | 25,553 | 2.16억 |
| 2026-04-06 | 8,450 | 8,630 | 8,180 | 8,450 | -50 | -0.59% | 30,057 | 2.54억 |
| 2026-04-03 | 8,430 | 8,650 | 8,380 | 8,500 | 120 | +1.43% | 22,567 | 1.92억 |
| 2026-04-02 | 8,490 | 8,490 | 8,190 | 8,380 | 10 | +0.12% | 48,544 | 4.07억 |
| 2026-04-01 | 8,190 | 8,450 | 8,010 | 8,370 | 460 | +5.82% | 29,195 | 2.44억 |
| 2026-03-31 | 7,900 | 8,200 | 7,870 | 7,910 | -170 | -2.10% | 41,355 | 3.27억 |
| 2026-03-30 | 8,240 | 8,320 | 7,940 | 8,080 | -180 | -2.18% | 32,968 | 2.66억 |
| 2026-03-27 | 8,340 | 8,340 | 8,110 | 8,260 | — | — | 23,158 | 1.91억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)