HL홀딩스

060980KOSPI

39,650원-700 (-1.73%)전일 종가 2026-09-18

52주 위치

35,50054,70022%신고가 대비 -27.51%

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 종가39,650원

시가총액—

52주 최고54,700원

52주 최저35,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.4%	-9.8%	-13.1%	-11.6%	-3.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	40,350	40,400	39,650	39,650	-700	-1.73%	24,767	9.82억
2026-09-17	39,500	40,450	39,100	40,350	1,050	+2.67%	22,034	8.89억
2026-09-16	39,900	39,900	39,100	39,300	-450	-1.13%	7,734	3.04억
2026-09-15	40,000	40,400	39,350	39,750	-250	-0.63%	6,127	2.44억
2026-09-14	39,800	40,200	39,400	40,000	100	+0.25%	6,582	2.63억
2026-09-11	39,950	40,350	39,400	39,900	-200	-0.50%	12,067	4.81억
2026-09-10	39,750	40,250	39,250	40,100	450	+1.13%	10,730	4.3억
2026-09-09	40,000	40,550	39,550	39,650	-350	-0.88%	8,987	3.56억
2026-09-08	40,300	40,600	39,600	40,000	-350	-0.87%	10,566	4.23억
2026-09-07	40,050	40,500	39,850	40,350	200	+0.50%	7,745	3.13억
2026-09-04	39,750	40,200	39,300	40,150	400	+1.01%	6,437	2.58억
2026-09-03	39,650	40,100	39,300	39,750	100	+0.25%	7,259	2.89억
2026-09-02	40,350	40,350	39,300	39,650	-850	-2.10%	8,775	3.48억
2026-09-01	40,850	40,850	39,850	40,500	-350	-0.86%	7,372	2.99억
2026-08-31	39,750	40,850	39,550	40,850	350	+0.86%	5,303	2.17억
2026-08-28	39,800	40,850	39,250	40,500	800	+2.02%	10,324	4.18억
2026-08-27	39,550	39,800	39,250	39,700	200	+0.51%	7,703	3.06억
2026-08-26	39,750	39,950	39,200	39,500	-250	-0.63%	8,940	3.53억
2026-08-25	39,800	39,800	38,800	39,750	400	+1.02%	10,234	4.07억
2026-08-24	38,750	39,700	38,600	39,350	700	+1.81%	5,777	2.27억
2026-08-21	39,800	39,800	38,450	38,650	-1,300	-3.25%	13,816	5.34억
2026-08-20	40,000	40,100	38,850	39,950	800	+2.04%	10,025	4억
2026-08-19	40,200	40,200	38,900	39,150	-1,050	-2.61%	13,991	5.48억
2026-08-18	41,300	41,300	39,100	40,200	-900	-2.19%	24,921	10.02억
2026-08-14	40,400	41,850	40,400	41,100	700	+1.73%	22,049	9.06억
2026-08-13	40,400	41,100	40,200	40,400	350	+0.87%	12,151	4.91억
2026-08-12	40,500	41,050	40,000	40,050	-550	-1.35%	22,820	9.14억
2026-08-11	40,000	41,200	39,700	40,600	600	+1.50%	18,865	7.66억
2026-08-10	39,150	40,150	38,700	40,000	900	+2.30%	13,645	5.46억
2026-08-07	39,000	40,000	38,650	39,100	-400	-1.01%	16,819	6.58억
2026-08-06	39,150	39,850	38,950	39,500	350	+0.89%	14,905	5.89억
2026-08-05	38,800	39,200	38,650	39,150	700	+1.82%	8,651	3.39억
2026-08-04	37,600	38,450	37,350	38,450	1,050	+2.81%	18,945	7.28억
2026-08-03	37,600	38,200	37,400	37,400	-200	-0.53%	10,851	4.06억
2026-07-31	37,200	37,950	36,700	37,600	1,250	+3.44%	16,691	6.28억
2026-07-30	35,500	37,050	35,500	36,350	300	+0.83%	19,841	7.21억
2026-07-29	36,800	37,850	35,650	36,050	-550	-1.50%	26,618	9.6억
2026-07-28	37,650	38,000	36,100	36,600	-1,450	-3.81%	23,752	8.69억
2026-07-27	38,200	38,750	37,900	38,050	-50	-0.13%	10,743	4.09억
2026-07-24	39,000	39,800	37,550	38,100	-700	-1.80%	12,690	4.83억
2026-07-23	37,850	38,950	37,600	38,800	1,100	+2.92%	15,679	6.08억
2026-07-22	38,150	39,100	37,700	37,700	-100	-0.26%	25,196	9.5억
2026-07-21	37,050	38,000	36,900	37,800	800	+2.16%	11,513	4.35억
2026-07-20	37,800	37,800	36,850	37,000	-850	-2.25%	21,222	7.85억
2026-07-16	37,400	38,300	37,100	37,850	600	+1.61%	10,777	4.08억
2026-07-15	37,400	38,350	37,150	37,250	0	0.00%	10,385	3.87억
2026-07-14	37,550	37,800	36,500	37,250	-250	-0.67%	20,358	7.58억
2026-07-13	38,300	39,550	37,500	37,500	-1,200	-3.10%	13,776	5.17억
2026-07-10	37,400	39,250	37,250	38,700	1,750	+4.74%	16,873	6.53억
2026-07-09	38,250	38,250	36,900	36,950	-1,350	-3.52%	37,157	13.73억
2026-07-08	38,400	38,900	37,800	38,300	-100	-0.26%	16,850	6.45억
2026-07-07	38,900	39,750	37,750	38,400	-500	-1.29%	18,349	7.05억
2026-07-06	38,650	39,500	38,200	38,900	250	+0.65%	10,724	4.17억
2026-07-03	38,300	39,300	37,550	38,650	350	+0.91%	15,538	6.01억
2026-07-02	38,750	40,800	37,800	38,300	-600	-1.54%	23,545	9.02억
2026-07-01	38,850	38,950	38,300	38,900	400	+1.04%	16,205	6.3억
2026-06-30	39,400	39,400	38,500	38,500	-750	-1.91%	13,927	5.36억
2026-06-29	38,850	39,650	37,400	39,250	300	+0.77%	27,683	10.87억
2026-06-26	39,750	39,750	37,750	38,950	-350	-0.89%	41,165	16.03억
2026-06-25	40,050	40,450	39,300	39,300	-700	-1.75%	34,911	13.72억
2026-06-24	39,500	40,800	39,200	40,000	600	+1.52%	30,288	12.12억
2026-06-23	41,700	41,700	39,250	39,400	-2,300	-5.52%	48,508	19.11억
2026-06-22	42,500	42,600	41,550	41,700	-1,100	-2.57%	31,203	13.01억
2026-06-19	44,100	44,100	41,750	42,800	-1,150	-2.62%	38,795	16.6억
2026-06-18	46,200	47,000	43,950	43,950	-2,400	-5.18%	30,532	13.42억
2026-06-17	47,450	48,150	46,200	46,350	-2,350	-4.83%	40,348	18.7억
2026-06-16	47,050	49,000	46,150	48,700	1,700	+3.62%	52,272	25.46억
2026-06-15	45,950	48,100	45,000	47,000	1,000	+2.17%	55,880	26.26억
2026-06-12	42,250	47,000	42,250	46,000	5,000	+12.20%	73,153	33.65억
2026-06-11	40,000	41,550	39,650	41,000	450	+1.11%	32,776	13.44억
2026-06-10	41,200	41,500	40,050	40,550	-650	-1.58%	19,665	7.97억
2026-06-09	40,600	41,250	40,350	41,200	700	+1.73%	22,479	9.26억
2026-06-08	41,450	42,000	40,250	40,500	-2,500	-5.81%	35,491	14.37억
2026-06-05	43,700	44,300	41,900	43,000	-1,050	-2.38%	36,753	15.8억
2026-06-04	44,650	45,300	43,900	44,050	-450	-1.01%	39,371	17.34억
2026-06-02	45,300	45,650	43,800	44,500	100	+0.23%	42,381	18.86억
2026-06-01	45,300	45,950	43,500	44,400	-550	-1.22%	29,696	13.19억
2026-05-29	46,300	46,300	44,300	44,950	200	+0.45%	54,543	24.52억
2026-05-28	45,500	45,500	43,050	44,750	150	+0.34%	26,096	11.68억
2026-05-27	46,400	46,550	44,000	44,600	-1,800	-3.88%	65,824	29.36억
2026-05-26	47,900	47,950	45,300	46,400	-600	-1.28%	62,451	28.98억
2026-05-22	45,850	47,200	45,300	47,000	1,550	+3.41%	29,759	13.99억
2026-05-21	43,850	46,000	43,550	45,450	2,600	+6.07%	33,136	15.06억
2026-05-20	44,500	44,500	42,050	42,850	-1,500	-3.38%	57,558	24.66억
2026-05-19	46,000	46,900	43,700	44,350	-2,200	-4.73%	74,696	33.13억
2026-05-18	47,200	47,450	44,950	46,550	-450	-0.96%	39,947	18.6억
2026-05-15	46,900	48,250	46,150	47,000	450	+0.97%	61,358	28.84억
2026-05-14	46,200	47,100	46,000	46,550	500	+1.09%	40,944	19.06억
2026-05-13	44,500	47,150	44,050	46,050	1,550	+3.48%	49,736	22.9억
2026-05-12	45,650	46,150	44,000	44,500	0	0.00%	51,834	23.07억
2026-05-11	44,100	45,200	43,700	44,500	700	+1.60%	55,500	24.7억
2026-05-08	43,050	44,150	42,500	43,800	750	+1.74%	26,616	11.66억
2026-05-07	42,900	43,750	42,450	43,050	1,050	+2.50%	15,371	6.62억
2026-05-06	43,400	43,600	41,800	42,000	-1,250	-2.89%	33,789	14.19억
2026-05-04	43,900	44,200	43,200	43,250	-200	-0.46%	11,407	4.93억
2026-04-30	44,700	44,900	43,300	43,450	-800	-1.81%	38,201	16.6억
2026-04-29	43,750	44,500	43,450	44,250	500	+1.14%	18,832	8.33억
2026-04-28	43,850	44,400	43,550	43,750	-100	-0.23%	27,260	11.93억
2026-04-27	43,550	43,850	43,250	43,850	750	+1.74%	18,961	8.31억
2026-04-24	42,600	43,150	42,500	43,100	900	+2.13%	11,929	5.14억
2026-04-23	42,850	43,450	41,800	42,200	-300	-0.71%	23,024	9.72억
2026-04-22	42,750	43,200	42,050	42,500	-300	-0.70%	24,817	10.55억
2026-04-21	42,800	43,400	42,550	42,800	300	+0.71%	17,655	7.56억
2026-04-20	42,300	42,900	41,850	42,500	200	+0.47%	12,816	5.45억
2026-04-17	42,700	42,700	41,950	42,300	-50	-0.12%	19,950	8.44억
2026-04-16	42,450	42,800	42,200	42,350	50	+0.12%	24,802	10.5억
2026-04-15	42,650	42,850	42,050	42,300	300	+0.71%	20,558	8.7억
2026-04-14	42,450	42,450	41,800	42,000	250	+0.60%	18,478	7.76억
2026-04-13	41,350	42,250	41,150	41,750	-350	-0.83%	10,753	4.49억
2026-04-10	41,500	42,450	41,450	42,100	800	+1.94%	17,318	7.29억
2026-04-09	41,800	42,000	41,050	41,300	-450	-1.08%	17,437	7.2억
2026-04-08	41,550	42,100	41,500	41,750	1,150	+2.83%	15,791	6.59억
2026-04-07	41,300	41,300	40,400	40,600	-200	-0.49%	18,716	7.6억
2026-04-06	41,400	41,400	40,700	40,800	-150	-0.37%	8,706	3.55억
2026-04-03	41,300	42,150	40,800	40,950	-100	-0.24%	25,979	10.64억
2026-04-02	42,650	42,950	40,750	41,050	-1,300	-3.07%	28,270	11.6억
2026-04-01	42,100	42,900	41,850	42,350	550	+1.32%	26,515	11.23억
2026-03-31	42,850	43,200	41,800	41,800	-1,650	-3.80%	29,430	12.3억
2026-03-30	42,950	44,000	42,050	43,450	-1,800	-3.98%	29,218	12.7억
2026-03-27	44,750	45,300	44,100	45,250	—	—	15,642	7.08억

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