KX하이텍
052900KOSDAQ1,036원+13 (+1.27%)전일 종가 2026-09-18
52주 위치
7952,43015%신고가 대비 -57.37%
- 시가총액
- 794억
- PER
- 5.37
- PBR
- 0.50
- EPS(TTM)
- 193원
- BPS
- 2,071원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -17.1% | -27.3% | -12.4% | +14.3% | +13.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,026 | 1,090 | 1,025 | 1,036 | 13 | +1.27% | 894,756 | 9.27억 |
| 2026-09-17 | 1,000 | 1,042 | 985 | 1,023 | 23 | +2.30% | 651,307 | 6.66억 |
| 2026-09-16 | 950 | 1,016 | 939 | 1,000 | 51 | +5.37% | 620,362 | 6.2억 |
| 2026-09-15 | 953 | 976 | 941 | 949 | -3 | -0.32% | 313,915 | 2.98억 |
| 2026-09-14 | 979 | 979 | 945 | 952 | -28 | -2.86% | 402,245 | 3.83억 |
| 2026-09-11 | 987 | 987 | 970 | 980 | -14 | -1.41% | 219,196 | 2.15억 |
| 2026-09-10 | 974 | 997 | 950 | 994 | 20 | +2.05% | 374,386 | 3.72억 |
| 2026-09-09 | 970 | 999 | 966 | 974 | 0 | 0.00% | 293,712 | 2.86억 |
| 2026-09-08 | 980 | 997 | 970 | 974 | -6 | -0.61% | 408,216 | 3.98억 |
| 2026-09-07 | 970 | 1,015 | 970 | 980 | 12 | +1.24% | 646,348 | 6.33억 |
| 2026-09-04 | 967 | 969 | 950 | 968 | 18 | +1.89% | 424,086 | 4.11억 |
| 2026-09-03 | 970 | 989 | 944 | 950 | -16 | -1.66% | 539,068 | 5.12억 |
| 2026-09-02 | 948 | 976 | 925 | 966 | 18 | +1.90% | 681,229 | 6.58억 |
| 2026-09-01 | 960 | 977 | 934 | 948 | -29 | -2.97% | 802,885 | 7.61억 |
| 2026-08-31 | 963 | 980 | 931 | 977 | 5 | +0.51% | 483,942 | 4.73억 |
| 2026-08-28 | 989 | 998 | 971 | 972 | -17 | -1.72% | 630,953 | 6.13억 |
| 2026-08-27 | 1,006 | 1,015 | 984 | 989 | -17 | -1.69% | 525,535 | 5.2억 |
| 2026-08-26 | 1,039 | 1,044 | 992 | 1,006 | -23 | -2.24% | 484,875 | 4.88억 |
| 2026-08-25 | 990 | 1,032 | 950 | 1,029 | 30 | +3.00% | 632,991 | 6.51억 |
| 2026-08-24 | 1,050 | 1,066 | 996 | 999 | -51 | -4.86% | 1,106,697 | 11.06억 |
| 2026-08-21 | 1,114 | 1,114 | 1,043 | 1,050 | -64 | -5.75% | 1,268,068 | 13.31억 |
| 2026-08-20 | 1,240 | 1,240 | 1,092 | 1,114 | -100 | -8.24% | 2,563,866 | 28.56억 |
| 2026-08-19 | 1,210 | 1,250 | 1,183 | 1,214 | -36 | -2.88% | 1,412,095 | 17.14억 |
| 2026-08-18 | 1,230 | 1,313 | 1,225 | 1,250 | 20 | +1.63% | 3,311,467 | 41.39억 |
| 2026-08-14 | 1,230 | 1,285 | 1,182 | 1,230 | 5 | +0.41% | 2,255,326 | 27.74억 |
| 2026-08-13 | 1,240 | 1,275 | 1,213 | 1,225 | -16 | -1.29% | 933,167 | 11.43억 |
| 2026-08-12 | 1,194 | 1,277 | 1,185 | 1,241 | 61 | +5.17% | 1,971,166 | 24.46억 |
| 2026-08-11 | 1,136 | 1,206 | 1,135 | 1,180 | 30 | +2.61% | 1,003,021 | 11.84억 |
| 2026-08-10 | 1,090 | 1,153 | 1,077 | 1,150 | 87 | +8.18% | 971,771 | 11.18억 |
| 2026-08-07 | 1,115 | 1,132 | 1,052 | 1,063 | -52 | -4.66% | 706,280 | 7.51억 |
| 2026-08-06 | 1,124 | 1,125 | 1,050 | 1,115 | -10 | -0.89% | 606,404 | 6.76억 |
| 2026-08-05 | 1,088 | 1,133 | 1,068 | 1,125 | 72 | +6.84% | 761,906 | 8.57억 |
| 2026-08-04 | 1,028 | 1,060 | 1,017 | 1,053 | 55 | +5.51% | 631,484 | 6.65억 |
| 2026-08-03 | 985 | 1,039 | 971 | 998 | -8 | -0.80% | 754,040 | 7.53억 |
| 2026-07-31 | 925 | 1,016 | 911 | 1,006 | 149 | +17.39% | 1,448,302 | 14.57억 |
| 2026-07-30 | 795 | 900 | 795 | 857 | 19 | +2.27% | 1,459,013 | 12.5억 |
| 2026-07-29 | 935 | 952 | 796 | 838 | -88 | -9.50% | 2,220,860 | 18.61억 |
| 2026-07-28 | 1,008 | 1,008 | 910 | 926 | -102 | -9.92% | 1,715,900 | 15.89억 |
| 2026-07-27 | 1,067 | 1,096 | 1,025 | 1,028 | -12 | -1.15% | 956,560 | 9.83억 |
| 2026-07-24 | 1,132 | 1,132 | 1,037 | 1,040 | -102 | -8.93% | 1,059,055 | 11.01억 |
| 2026-07-23 | 1,124 | 1,154 | 1,106 | 1,142 | 32 | +2.88% | 734,067 | 8.38억 |
| 2026-07-22 | 1,158 | 1,192 | 1,110 | 1,110 | -14 | -1.25% | 1,439,289 | 15.98억 |
| 2026-07-21 | 1,110 | 1,147 | 1,088 | 1,124 | 16 | +1.44% | 750,972 | 8.44억 |
| 2026-07-20 | 1,161 | 1,205 | 1,093 | 1,108 | -84 | -7.05% | 1,309,969 | 14.51억 |
| 2026-07-16 | 1,263 | 1,263 | 1,190 | 1,192 | -112 | -8.59% | 1,334,238 | 15.9억 |
| 2026-07-15 | 1,230 | 1,348 | 1,230 | 1,304 | 103 | +8.58% | 1,589,990 | 20.73억 |
| 2026-07-14 | 1,204 | 1,260 | 1,156 | 1,201 | -3 | -0.25% | 1,786,398 | 21.45억 |
| 2026-07-13 | 1,340 | 1,370 | 1,200 | 1,204 | -117 | -8.86% | 1,816,358 | 21.87억 |
| 2026-07-10 | 1,248 | 1,372 | 1,211 | 1,321 | 101 | +8.28% | 4,079,841 | 53.89억 |
| 2026-07-09 | 1,183 | 1,223 | 1,111 | 1,220 | 37 | +3.13% | 2,826,722 | 34.49억 |
| 2026-07-08 | 1,176 | 1,237 | 1,166 | 1,183 | -51 | -4.13% | 1,315,144 | 15.56억 |
| 2026-07-07 | 1,315 | 1,315 | 1,187 | 1,234 | -96 | -7.22% | 1,096,614 | 13.53억 |
| 2026-07-06 | 1,238 | 1,341 | 1,200 | 1,330 | 100 | +8.13% | 1,258,130 | 16.73억 |
| 2026-07-03 | 1,193 | 1,235 | 1,140 | 1,230 | 37 | +3.10% | 942,136 | 11.59억 |
| 2026-07-02 | 1,300 | 1,308 | 1,187 | 1,193 | -132 | -9.96% | 1,367,486 | 16.31억 |
| 2026-07-01 | 1,336 | 1,399 | 1,319 | 1,325 | -15 | -1.12% | 1,786,961 | 23.68억 |
| 2026-06-30 | 1,370 | 1,408 | 1,325 | 1,340 | -64 | -4.56% | 1,765,233 | 23.65억 |
| 2026-06-29 | 1,156 | 1,410 | 1,156 | 1,404 | 239 | +20.52% | 2,824,712 | 39.66억 |
| 2026-06-26 | 1,171 | 1,288 | 1,100 | 1,165 | -5 | -0.43% | 1,911,009 | 22.26억 |
| 2026-06-25 | 1,266 | 1,312 | 1,160 | 1,170 | -65 | -5.26% | 1,484,250 | 17.37억 |
| 2026-06-24 | 1,230 | 1,317 | 1,200 | 1,235 | 5 | +0.41% | 1,728,313 | 21.34억 |
| 2026-06-23 | 1,338 | 1,339 | 1,230 | 1,230 | -109 | -8.14% | 1,419,421 | 17.46억 |
| 2026-06-22 | 1,316 | 1,385 | 1,316 | 1,339 | -36 | -2.62% | 1,154,326 | 15.46억 |
| 2026-06-19 | 1,435 | 1,468 | 1,303 | 1,375 | -51 | -3.58% | 1,947,674 | 26.78억 |
| 2026-06-18 | 1,445 | 1,466 | 1,403 | 1,426 | -7 | -0.49% | 4,367,641 | 62.28억 |
| 2026-06-17 | 1,436 | 1,498 | 1,390 | 1,433 | -2 | -0.14% | 2,081,706 | 29.83억 |
| 2026-06-16 | 1,537 | 1,553 | 1,435 | 1,435 | -81 | -5.34% | 2,398,598 | 34.42억 |
| 2026-06-15 | 1,611 | 1,633 | 1,492 | 1,516 | -38 | -2.45% | 2,359,220 | 35.77억 |
| 2026-06-12 | 1,560 | 1,609 | 1,522 | 1,554 | 92 | +6.29% | 2,746,344 | 42.68억 |
| 2026-06-11 | 1,425 | 1,545 | 1,414 | 1,462 | -13 | -0.88% | 3,516,782 | 51.42억 |
| 2026-06-10 | 1,550 | 1,592 | 1,425 | 1,475 | -117 | -7.35% | 2,866 | 423만 |
| 2026-06-09 | 1,514 | 1,625 | 1,500 | 1,592 | 113 | +7.64% | 2,632,275 | 41.91억 |
| 2026-06-08 | 1,510 | 1,570 | 1,455 | 1,479 | -162 | -9.87% | 3,176,274 | 46.98억 |
| 2026-06-05 | 1,725 | 1,780 | 1,634 | 1,641 | -129 | -7.29% | 3,703,997 | 60.78억 |
| 2026-06-04 | 1,617 | 1,911 | 1,617 | 1,770 | 150 | +9.26% | 8,908,782 | 158억 |
| 2026-06-02 | 1,578 | 1,686 | 1,460 | 1,620 | 8 | +0.50% | 3,264,489 | 52.88억 |
| 2026-06-01 | 1,745 | 1,745 | 1,600 | 1,612 | -126 | -7.25% | 3,320,474 | 53.53억 |
| 2026-05-29 | 1,895 | 1,895 | 1,665 | 1,738 | -128 | -6.86% | 3,763,704 | 65.41억 |
| 2026-05-28 | 1,978 | 1,979 | 1,790 | 1,866 | -112 | -5.66% | 4,639,002 | 86.56억 |
| 2026-05-27 | 2,060 | 2,265 | 1,962 | 1,978 | -82 | -3.98% | 10,818,185 | 214억 |
| 2026-05-26 | 2,260 | 2,430 | 1,952 | 2,060 | 15 | +0.73% | 13,102,668 | 270억 |
| 2026-05-22 | 2,040 | 2,090 | 1,937 | 2,045 | 25 | +1.24% | 5,415,199 | 111억 |
| 2026-05-21 | 1,801 | 2,115 | 1,800 | 2,020 | 251 | +14.19% | 16,614,176 | 336억 |
| 2026-05-20 | 1,688 | 1,791 | 1,606 | 1,769 | 71 | +4.18% | 7,811,275 | 138억 |
| 2026-05-19 | 1,490 | 1,730 | 1,456 | 1,698 | 206 | +13.81% | 12,653,839 | 215억 |
| 2026-05-18 | 1,545 | 1,620 | 1,406 | 1,492 | -24 | -1.58% | 4,883,590 | 72.86억 |
| 2026-05-15 | 1,709 | 1,870 | 1,450 | 1,516 | -270 | -15.12% | 11,961,799 | 181억 |
| 2026-05-14 | 1,690 | 1,848 | 1,620 | 1,786 | 105 | +6.25% | 8,205,386 | 147억 |
| 2026-05-13 | 1,470 | 1,750 | 1,467 | 1,681 | 195 | +13.12% | 13,425,516 | 226억 |
| 2026-05-12 | 1,380 | 1,720 | 1,380 | 1,486 | 156 | +11.73% | 30,243,500 | 449억 |
| 2026-05-11 | 1,286 | 1,409 | 1,272 | 1,330 | 65 | +5.14% | 4,427,897 | 58.89억 |
| 2026-05-08 | 1,280 | 1,310 | 1,241 | 1,265 | -30 | -2.32% | 807,198 | 10.21억 |
| 2026-05-07 | 1,339 | 1,340 | 1,263 | 1,295 | -44 | -3.29% | 1,140,440 | 14.77억 |
| 2026-05-06 | 1,250 | 1,464 | 1,250 | 1,339 | 100 | +8.07% | 6,947,629 | 93.03억 |
| 2026-05-04 | 1,227 | 1,251 | 1,211 | 1,239 | 42 | +3.51% | 804,291 | 9.97억 |
| 2026-04-30 | 1,231 | 1,235 | 1,197 | 1,197 | -13 | -1.07% | 717,555 | 8.59억 |
| 2026-04-29 | 1,214 | 1,220 | 1,190 | 1,210 | -5 | -0.41% | 1,505,195 | 18.21억 |
| 2026-04-28 | 1,287 | 1,295 | 1,214 | 1,215 | -69 | -5.37% | 1,253,941 | 15.24억 |
| 2026-04-27 | 1,302 | 1,365 | 1,283 | 1,284 | -27 | -2.06% | 1,538,806 | 19.76억 |
| 2026-04-24 | 1,205 | 1,397 | 1,190 | 1,311 | 106 | +8.80% | 4,821,211 | 63.21억 |
| 2026-04-23 | 1,220 | 1,225 | 1,175 | 1,205 | -13 | -1.07% | 424,468 | 5.11억 |
| 2026-04-22 | 1,221 | 1,229 | 1,185 | 1,218 | -2 | -0.16% | 330,009 | 4.02억 |
| 2026-04-21 | 1,231 | 1,252 | 1,210 | 1,220 | -8 | -0.65% | 625,508 | 7.63억 |
| 2026-04-20 | 1,260 | 1,260 | 1,186 | 1,228 | -13 | -1.05% | 435,969 | 5.35억 |
| 2026-04-17 | 1,246 | 1,300 | 1,232 | 1,241 | -4 | -0.32% | 681,093 | 8.45억 |
| 2026-04-16 | 1,303 | 1,303 | 1,237 | 1,245 | -27 | -2.12% | 630,728 | 7.85억 |
| 2026-04-15 | 1,300 | 1,324 | 1,260 | 1,272 | 1 | +0.08% | 1,559,105 | 19.83억 |
| 2026-04-14 | 1,179 | 1,390 | 1,177 | 1,271 | 115 | +9.95% | 3,513,972 | 44.66억 |
| 2026-04-13 | 1,149 | 1,172 | 1,120 | 1,156 | 4 | +0.35% | 392,010 | 4.53억 |
| 2026-04-10 | 1,112 | 1,174 | 1,112 | 1,152 | 42 | +3.78% | 500,576 | 5.77억 |
| 2026-04-09 | 1,133 | 1,134 | 1,102 | 1,110 | -30 | -2.63% | 215,671 | 2.39억 |
| 2026-04-08 | 1,109 | 1,143 | 1,104 | 1,140 | 65 | +6.05% | 492,212 | 5.61억 |
| 2026-04-07 | 1,082 | 1,105 | 1,058 | 1,075 | 0 | 0.00% | 330,350 | 3.55억 |
| 2026-04-06 | 1,086 | 1,108 | 1,063 | 1,075 | -4 | -0.37% | 229,507 | 2.47억 |
| 2026-04-03 | 1,089 | 1,090 | 1,067 | 1,079 | 22 | +2.08% | 217,866 | 2.35억 |
| 2026-04-02 | 1,150 | 1,160 | 1,052 | 1,057 | -93 | -8.09% | 505,176 | 5.34억 |
| 2026-04-01 | 1,100 | 1,180 | 1,093 | 1,150 | 92 | +8.70% | 744,458 | 8.56억 |
| 2026-03-31 | 1,100 | 1,100 | 1,046 | 1,058 | -53 | -4.77% | 460,440 | 4.87억 |
| 2026-03-30 | 1,120 | 1,134 | 1,091 | 1,111 | -46 | -3.98% | 694,157 | 7.71억 |
| 2026-03-27 | 1,113 | 1,170 | 1,079 | 1,157 | — | — | 452,095 | 5.23억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)