에이치엔에스하이텍

044990KOSDAQ

10,590원+210 (+2.02%)전일 종가 2026-09-18

52주 위치

8,50024,20013%신고가 대비 -56.24%

시가총액: 814억
PER: 6.17
PBR: 0.76
EPS(TTM): 1,716원
BPS: 13,880원
배당수익률: 2.36%
자사주비율: 6.51%
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 종가10,590원

시가총액814억

52주 최고24,200원

52주 최저8,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.6%	-25.5%	-31.2%	-30.8%	-26.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,380	10,690	10,360	10,590	210	+2.02%	9,257	9,803만
2026-09-17	10,860	10,860	10,300	10,380	-20	-0.19%	3,757	3,900만
2026-09-16	10,630	11,070	10,250	10,400	-80	-0.76%	14,564	1.51억
2026-09-15	10,540	10,900	10,220	10,480	-110	-1.04%	10,602	1.11억
2026-09-14	10,910	11,000	10,440	10,590	-310	-2.84%	11,561	1.22억
2026-09-11	10,860	11,180	10,670	10,900	40	+0.37%	5,731	6,247만
2026-09-10	10,790	11,000	10,430	10,860	60	+0.56%	19,214	2.09억
2026-09-09	10,850	10,950	10,480	10,800	0	0.00%	9,138	9,869만
2026-09-08	11,300	11,340	10,700	10,800	-120	-1.10%	13,911	1.5억
2026-09-07	11,300	11,340	10,860	10,920	-120	-1.09%	8,955	9,779만
2026-09-04	11,000	11,500	10,830	11,040	40	+0.36%	6,194	6,838만
2026-09-03	11,490	11,490	10,800	11,000	10	+0.09%	7,968	8,765만
2026-09-02	10,960	11,290	10,870	10,990	-190	-1.70%	10,583	1.16억
2026-09-01	11,500	11,680	11,020	11,180	-190	-1.67%	3,483	3,894만
2026-08-31	11,210	11,810	10,990	11,370	80	+0.71%	10,346	1.18억
2026-08-28	11,250	11,380	10,950	11,290	0	0.00%	8,693	9,814만
2026-08-27	11,600	11,600	11,210	11,290	10	+0.09%	7,295	8,236만
2026-08-26	11,280	11,500	11,090	11,280	20	+0.18%	11,043	1.25억
2026-08-25	11,300	11,300	10,810	11,260	80	+0.72%	9,195	1.04억
2026-08-24	11,500	11,950	11,170	11,180	-200	-1.76%	7,942	8,879만
2026-08-21	11,990	11,990	11,220	11,380	-610	-5.09%	10,122	1.15억
2026-08-20	12,150	12,450	11,990	11,990	-50	-0.42%	11,015	1.32억
2026-08-19	12,300	12,420	12,030	12,040	-360	-2.90%	7,166	8,628만
2026-08-18	12,900	12,940	12,240	12,400	-500	-3.88%	16,130	2억
2026-08-14	12,900	13,270	12,820	12,900	250	+1.98%	17,318	2.23억
2026-08-13	13,000	13,700	12,620	12,650	-350	-2.69%	10,636	1.35억
2026-08-12	12,640	13,200	12,640	13,000	200	+1.56%	7,655	9,952만
2026-08-11	12,400	12,930	12,170	12,800	570	+4.66%	26,006	3.33억
2026-08-10	12,070	12,250	11,920	12,230	210	+1.75%	9,564	1.17억
2026-08-07	11,960	12,160	11,780	12,020	-30	-0.25%	6,172	7,419만
2026-08-06	12,000	12,400	11,840	12,050	-30	-0.25%	20,199	2.43억
2026-08-05	12,010	12,080	11,800	12,080	280	+2.37%	10,170	1.23억
2026-08-04	11,250	11,910	11,250	11,800	560	+4.98%	11,168	1.32억
2026-08-03	10,710	11,800	10,590	11,240	340	+3.12%	31,670	3.56억
2026-07-31	10,230	11,000	10,230	10,900	650	+6.34%	33,414	3.64억
2026-07-30	8,500	10,620	8,500	10,250	1,030	+11.17%	69,225	7.1억
2026-07-29	9,940	10,470	8,720	9,220	-890	-8.80%	48,840	4.5억
2026-07-28	10,670	10,770	10,110	10,110	-680	-6.30%	17,865	1.81억
2026-07-27	10,640	11,070	10,440	10,790	50	+0.47%	7,506	8,099만
2026-07-24	10,800	10,900	10,390	10,740	-210	-1.92%	14,331	1.54억
2026-07-23	10,430	10,990	10,430	10,950	540	+5.19%	15,312	1.68억
2026-07-22	10,630	11,040	10,410	10,410	-210	-1.98%	12,928	1.35억
2026-07-21	10,170	10,740	10,170	10,620	170	+1.63%	22,563	2.4억
2026-07-20	10,990	10,990	10,200	10,450	-470	-4.30%	20,493	2.14억
2026-07-16	10,800	11,080	10,700	10,920	-80	-0.73%	8,356	9,125만
2026-07-15	10,440	11,080	10,420	11,000	560	+5.36%	15,607	1.72억
2026-07-14	10,990	10,990	10,100	10,440	-560	-5.09%	25,336	2.65억
2026-07-13	11,950	11,950	10,920	11,000	-580	-5.01%	20,923	2.3억
2026-07-10	10,910	11,700	10,910	11,580	590	+5.37%	25,608	2.97억
2026-07-09	11,370	11,900	10,900	10,990	-390	-3.43%	23,719	2.61억
2026-07-08	11,710	11,880	11,240	11,380	-450	-3.80%	12,343	1.4억
2026-07-07	12,420	12,430	11,530	11,830	-210	-1.74%	16,691	1.97억
2026-07-06	12,300	12,300	11,680	12,040	30	+0.25%	13,339	1.61억
2026-07-03	11,910	12,260	11,330	12,010	100	+0.84%	17,524	2.1억
2026-07-02	12,700	12,700	11,710	11,910	-410	-3.33%	12,090	1.44억
2026-07-01	12,660	12,700	12,250	12,320	-340	-2.69%	16,997	2.09억
2026-06-30	12,300	12,690	12,300	12,660	150	+1.20%	14,118	1.79억
2026-06-29	11,030	12,890	11,030	12,510	920	+7.94%	20,430	2.56억
2026-06-26	11,850	12,200	11,260	11,590	-350	-2.93%	37,076	4.3억
2026-06-25	12,210	12,590	11,880	11,940	-360	-2.93%	29,385	3.51억
2026-06-24	12,050	12,640	12,050	12,300	-60	-0.49%	23,715	2.92억
2026-06-23	13,300	13,640	12,300	12,360	-1,070	-7.97%	35,920	4.44억
2026-06-22	14,300	14,300	13,220	13,430	-870	-6.08%	23,327	3.13억
2026-06-19	14,220	14,300	13,150	14,300	80	+0.56%	32,527	4.65억
2026-06-18	14,190	14,770	14,150	14,220	-220	-1.52%	18,310	2.6억
2026-06-17	14,300	14,480	13,950	14,440	140	+0.98%	25,126	3.63억
2026-06-16	14,310	15,100	14,120	14,300	50	+0.35%	34,147	4.88억
2026-06-15	14,630	16,000	13,910	14,250	90	+0.64%	109,246	15.57억
2026-06-12	13,830	14,580	13,460	14,160	880	+6.63%	45,093	6.39억
2026-06-11	12,990	13,600	12,320	13,280	300	+2.31%	14,642	1.94억
2026-06-10	13,000	13,730	12,800	12,980	-100	-0.76%	26,897	3.49억
2026-06-09	11,730	13,570	11,730	13,080	1,210	+10.19%	70,340	9.2억
2026-06-08	12,900	12,900	11,810	11,870	-1,040	-8.06%	56,229	6.67억
2026-06-05	12,950	13,410	12,530	12,910	-310	-2.34%	39,195	5.06억
2026-06-04	13,030	13,640	13,030	13,220	160	+1.23%	28,801	3.81억
2026-06-02	13,570	13,600	12,990	13,060	-590	-4.32%	48,194	6.29억
2026-06-01	14,000	14,180	13,340	13,650	-360	-2.57%	68,873	9.4억
2026-05-29	14,150	14,350	13,700	14,010	20	+0.14%	34,069	4.77억
2026-05-28	14,450	14,870	13,500	13,990	-340	-2.37%	53,265	7.45억
2026-05-27	15,130	15,520	14,300	14,330	-800	-5.29%	62,247	8.92억
2026-05-26	14,850	15,520	14,700	15,130	280	+1.89%	71,280	10.78억
2026-05-22	14,480	15,010	14,480	14,850	480	+3.34%	26,303	3.91억
2026-05-21	14,250	14,600	14,250	14,370	380	+2.72%	29,650	4.26억
2026-05-20	14,350	14,400	13,860	13,990	-370	-2.58%	36,194	5.06억
2026-05-19	14,900	15,000	14,250	14,360	-490	-3.30%	71,601	10.28억
2026-05-18	15,050	15,290	14,500	14,850	-780	-4.99%	60,697	9.01억
2026-05-15	16,160	16,500	15,100	15,630	-450	-2.80%	94,905	14.83억
2026-05-14	16,850	17,290	16,080	16,080	-480	-2.90%	90,206	14.51억
2026-05-13	16,600	17,090	16,320	16,560	-40	-0.24%	86,272	14.29억
2026-05-12	18,050	18,160	16,540	16,600	-1,450	-8.03%	144,912	24.06억
2026-05-11	19,410	19,410	17,750	18,050	-1,360	-7.01%	192,493	34.74억
2026-05-08	19,500	20,700	19,220	19,410	-590	-2.95%	174,511	33.87억
2026-05-07	20,350	20,350	18,660	20,000	-250	-1.23%	253,966	50.79억
2026-05-06	21,200	21,300	19,930	20,250	250	+1.25%	711,120	144억
2026-05-04	16,850	21,150	16,850	20,000	3,700	+22.70%	921,559	184억
2026-04-30	16,700	16,870	16,300	16,300	-260	-1.57%	35,881	5.85억
2026-04-29	16,450	16,900	16,260	16,560	30	+0.18%	32,373	5.36억
2026-04-28	16,840	17,060	16,500	16,530	-150	-0.90%	40,785	6.74억
2026-04-27	17,640	17,660	16,680	16,680	-770	-4.41%	138,255	23.06억
2026-04-24	16,090	17,990	16,090	17,450	1,310	+8.12%	258,193	45.05억
2026-04-23	16,290	16,320	15,780	16,140	-150	-0.92%	38,545	6.22억
2026-04-22	16,110	16,670	15,540	16,290	640	+4.09%	81,282	13.24억
2026-04-21	16,280	16,280	15,590	15,650	-70	-0.45%	31,153	4.88억
2026-04-20	15,700	15,820	15,460	15,720	90	+0.58%	16,585	2.61억
2026-04-17	15,500	15,630	15,410	15,630	130	+0.84%	22,386	3.5억
2026-04-16	15,380	15,580	14,970	15,500	220	+1.44%	23,973	3.72억
2026-04-15	15,460	15,460	15,140	15,280	130	+0.86%	28,990	4.43억
2026-04-14	15,320	15,410	15,120	15,150	-50	-0.33%	26,165	3.96억
2026-04-13	14,730	15,300	14,580	15,200	420	+2.84%	35,931	5.46억
2026-04-10	14,430	14,780	14,210	14,780	570	+4.01%	29,071	4.3억
2026-04-09	14,800	14,890	14,020	14,210	-730	-4.89%	140,727	20억
2026-04-08	14,810	15,040	14,620	14,940	390	+2.68%	31,782	4.75억
2026-04-07	14,900	14,920	14,380	14,550	-350	-2.35%	30,782	4.48억
2026-04-06	15,400	15,400	14,670	14,900	-120	-0.80%	16,038	2.39억
2026-04-03	15,060	15,600	14,790	15,020	0	0.00%	30,173	4.53억
2026-04-02	15,280	15,460	14,500	15,020	-180	-1.18%	17,715	2.66억
2026-04-01	14,790	15,310	14,790	15,200	680	+4.68%	16,057	2.44억
2026-03-31	14,750	14,900	14,520	14,520	-340	-2.29%	19,689	2.86억
2026-03-30	14,900	15,330	14,630	14,860	-540	-3.51%	25,709	3.82억
2026-03-27	14,880	15,930	14,670	15,400	—	—	26,505	4.08억

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