하이퍼코퍼레이션

065650KOSDAQ

1,491원+53 (+3.69%)전일 종가 2026-09-18

52주 위치

1,4348,7001%신고가 대비 -82.86%

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 종가1,491원

시가총액—

52주 최고8,700원

52주 최저1,434원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-16.8%	-33.7%	-63.1%	-62.8%	-83.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,463	1,550	1,456	1,491	53	+3.69%	14,559	2,171만
2026-09-17	1,487	1,513	1,438	1,438	-44	-2.97%	27,680	3,980만
2026-09-16	1,516	1,519	1,482	1,482	-44	-2.88%	8,205	1,216만
2026-09-15	1,530	1,530	1,501	1,526	-14	-0.91%	9,019	1,376만
2026-09-14	1,610	1,611	1,534	1,540	-74	-4.58%	11,570	1,782만
2026-09-11	1,561	1,620	1,556	1,614	41	+2.61%	10,698	1,727만
2026-09-10	1,570	1,628	1,520	1,573	10	+0.64%	22,224	3,496만
2026-09-09	1,564	1,578	1,479	1,563	-15	-0.95%	11,832	1,849만
2026-09-08	1,566	1,585	1,529	1,578	12	+0.77%	12,572	1,984만
2026-09-07	1,601	1,606	1,557	1,566	-35	-2.19%	24,885	3,897만
2026-09-04	1,580	1,670	1,553	1,601	6	+0.38%	21,584	3,456만
2026-09-03	1,849	1,849	1,514	1,595	-269	-14.43%	63,310	1.01억
2026-09-02	1,815	1,864	1,680	1,864	47	+2.59%	49,804	9,283만
2026-09-01	1,639	1,817	1,587	1,817	187	+11.47%	67,294	1.22억
2026-08-31	1,583	1,696	1,583	1,630	59	+3.76%	31,821	5,187만
2026-08-28	1,822	1,822	1,552	1,571	-75	-4.56%	81,761	1.28억
2026-08-27	1,651	1,652	1,550	1,646	-5	-0.30%	20,729	3,412만
2026-08-26	1,658	1,658	1,630	1,651	-7	-0.42%	5,517	911만
2026-08-25	1,640	1,658	1,625	1,658	-1	-0.06%	8,352	1,385만
2026-08-24	1,652	1,750	1,605	1,659	3	+0.18%	15,215	2,524만
2026-08-21	1,718	1,718	1,635	1,656	-28	-1.66%	7,970	1,320만
2026-08-20	1,690	1,777	1,652	1,684	-5	-0.30%	14,930	2,514만
2026-08-19	1,701	1,774	1,630	1,689	-103	-5.75%	16,399	2,770만
2026-08-18	1,752	1,900	1,686	1,792	40	+2.28%	20,067	3,596만
2026-08-14	1,814	1,859	1,750	1,752	-64	-3.52%	22,470	3,937만
2026-08-13	1,741	1,826	1,722	1,816	77	+4.43%	21,518	3,908만
2026-08-12	1,705	1,740	1,704	1,739	34	+1.99%	16,407	2,853만
2026-08-11	1,778	1,778	1,700	1,705	-73	-4.11%	16,540	2,820만
2026-08-10	1,713	1,807	1,685	1,778	65	+3.79%	9,694	1,724만
2026-08-07	1,795	1,795	1,710	1,713	-82	-4.57%	5,823	997만
2026-08-06	1,822	1,878	1,765	1,795	-24	-1.32%	9,052	1,625만
2026-08-05	1,767	1,820	1,765	1,819	52	+2.94%	5,683	1,034만
2026-08-04	1,780	1,780	1,676	1,767	-13	-0.73%	14,845	2,623만
2026-08-03	1,766	1,820	1,686	1,780	175	+10.90%	3,421	609만
2026-07-31	1,550	1,692	1,550	1,605	129	+8.74%	14,179	2,276만
2026-07-30	1,582	1,675	1,434	1,476	-106	-6.70%	43,401	6,406만
2026-07-29	1,851	1,863	1,466	1,582	-269	-14.53%	35,145	5,560만
2026-07-28	1,931	1,970	1,800	1,851	-119	-6.04%	6,846	1,267만
2026-07-27	2,000	2,015	1,926	1,970	-30	-1.50%	7,130	1,405만
2026-07-24	1,997	2,025	1,993	2,000	-40	-1.96%	3,096	619만
2026-07-23	2,055	2,100	1,997	2,040	0	0.00%	2,599	530만
2026-07-22	1,960	2,045	1,960	2,040	80	+4.08%	20,890	4,262만
2026-07-21	2,005	2,010	1,953	1,960	-50	-2.49%	2,444	479만
2026-07-20	2,050	2,050	1,942	2,010	-40	-1.95%	4,273	859만
2026-07-16	2,295	2,295	2,030	2,050	-15	-0.73%	3,788	777만
2026-07-15	2,025	2,065	1,985	2,065	40	+1.98%	12,741	2,631만
2026-07-14	2,025	2,110	2,015	2,025	-15	-0.74%	12,006	2,431만
2026-07-13	1,970	2,080	1,970	2,040	-25	-1.21%	12,938	2,639만
2026-07-10	1,914	2,080	1,914	2,065	151	+7.89%	23,169	4,784만
2026-07-09	1,911	1,950	1,860	1,914	3	+0.16%	6,796	1,301만
2026-07-08	1,867	1,925	1,781	1,911	44	+2.36%	20,515	3,920만
2026-07-07	1,846	1,910	1,845	1,867	22	+1.19%	4,252	794만
2026-07-06	1,858	1,876	1,838	1,845	-13	-0.70%	16,180	2,985만
2026-07-03	1,877	1,888	1,781	1,858	-19	-1.01%	15,448	2,870만
2026-07-02	1,935	1,935	1,870	1,877	-29	-1.52%	12,254	2,300만
2026-07-01	1,929	1,929	1,868	1,906	38	+2.03%	13,865	2,643만
2026-06-30	1,846	1,933	1,845	1,868	22	+1.19%	10,354	1,934만
2026-06-29	1,891	1,892	1,758	1,846	-45	-2.38%	21,267	3,926만
2026-06-26	1,942	1,942	1,740	1,891	-69	-3.52%	10,866	2,055만
2026-06-25	1,902	2,020	1,815	1,960	0	0.00%	10,986	2,153만
2026-06-24	1,946	1,962	1,890	1,960	-2	-0.10%	15,993	3,135만
2026-06-23	2,080	2,100	1,903	1,962	-158	-7.45%	29,709	5,829만
2026-06-22	2,175	2,175	2,055	2,120	-80	-3.64%	14,045	2,978만
2026-06-19	2,190	2,250	2,100	2,200	-50	-2.22%	24,248	5,335만
2026-06-18	2,375	2,380	2,090	2,250	-5	-0.22%	16,592	3,733만
2026-06-17	2,225	2,280	2,125	2,255	25	+1.12%	21,102	4,759만
2026-06-16	2,270	2,320	2,140	2,230	0	0.00%	30,322	6,762만
2026-06-15	2,155	2,300	2,140	2,230	100	+4.69%	46,781	1.04억
2026-06-12	2,150	2,445	2,105	2,130	-15	-0.70%	128,644	2.74억
2026-06-11	2,265	2,280	2,040	2,145	-120	-5.30%	129,712	2.78억
2026-06-10	2,755	2,890	2,250	2,265	-690	-23.35%	978	222만
2026-06-09	3,500	3,680	2,955	2,955	-1,265	-29.98%	487,434	14.4억
2026-04-30	3,830	4,220	3,724	4,220	390	+10.18%	104,873	4.43억
2026-04-29	4,200	4,210	3,826	3,830	-370	-8.81%	105,103	4.03억
2026-04-28	4,070	4,380	4,070	4,200	140	+3.45%	76,014	3.19억
2026-04-27	4,000	4,160	3,982	4,060	62	+1.55%	21,475	8,719만
2026-04-24	3,952	4,050	3,926	3,998	22	+0.55%	9,499	3,798만
2026-04-23	4,120	4,140	3,946	3,976	-144	-3.50%	29,048	1.15억
2026-04-22	4,210	4,300	4,060	4,120	-90	-2.14%	21,857	9,005만
2026-04-21	4,440	4,440	4,100	4,210	-230	-5.18%	67,943	2.86억
2026-04-20	4,080	4,590	4,060	4,440	270	+6.47%	213,668	9.49억
2026-04-17	4,030	4,250	3,952	4,170	150	+3.73%	35,563	1.48억
2026-04-16	3,920	4,140	3,866	4,020	100	+2.55%	18,273	7,346만
2026-04-15	3,826	4,160	3,826	3,920	60	+1.55%	39,532	1.55억
2026-04-14	3,824	3,894	3,822	3,860	36	+0.94%	8,139	3,142만
2026-04-13	3,824	3,906	3,770	3,824	0	0.00%	12,699	4,856만
2026-04-10	3,824	3,906	3,824	3,824	0	0.00%	19,262	7,366만
2026-04-09	4,260	4,260	3,824	3,824	-246	-6.04%	49,242	1.88억
2026-04-08	4,080	4,470	4,070	4,070	-30	-0.73%	33,508	1.36억
2026-04-07	4,110	4,500	4,000	4,100	10	+0.24%	84,216	3.45억
2026-04-06	3,924	4,090	3,920	4,090	194	+4.98%	21,158	8,654만
2026-04-03	3,942	4,000	3,750	3,896	-46	-1.17%	76,265	2.97억
2026-04-02	3,784	4,910	3,784	3,942	158	+4.18%	524,697	20.68억
2026-04-01	3,610	3,940	3,608	3,784	250	+7.07%	37,330	1.41억
2026-03-31	3,640	3,810	3,456	3,534	-186	-5.00%	72,240	2.55억
2026-03-30	3,902	3,964	3,660	3,720	-136	-3.53%	44,024	1.64억
2026-03-27	3,960	4,210	3,856	3,856	-98	-2.48%	18,988	7,322만
2026-03-26	4,010	4,350	3,940	3,954	-36	-0.90%	32,132	1.27억
2026-03-25	4,130	4,160	3,974	3,990	-90	-2.21%	18,713	7,466만
2026-03-24	4,800	4,800	3,908	4,080	-310	-7.06%	119,194	4.86억
2026-03-23	3,800	4,570	3,800	4,390	190	+4.52%	97,359	4.27억
2026-03-20	4,160	4,440	4,074	4,200	40	+0.96%	51,753	2.17억
2026-03-19	4,150	4,260	3,906	4,160	120	+2.97%	31,211	1.3억
2026-03-18	4,020	4,090	3,964	4,040	-20	-0.49%	26,140	1.06억
2026-03-17	4,600	4,600	4,000	4,060	132	+3.36%	100,311	4.07억
2026-03-16	4,040	4,040	3,878	3,928	-112	-2.77%	16,312	6,407만
2026-03-13	3,704	4,070	3,668	4,040	336	+9.07%	34,702	1.4억
2026-03-12	3,780	3,850	3,516	3,704	104	+2.89%	12,191	4,516만
2026-03-11	3,776	3,846	3,600	3,600	-68	-1.85%	5,598	2,015만
2026-03-10	3,738	3,786	3,610	3,668	110	+3.09%	2,549	935만
2026-03-09	3,502	3,600	3,380	3,558	-48	-1.33%	22,291	7,931만
2026-03-06	3,718	3,780	3,584	3,606	-112	-3.01%	15,680	5,654만
2026-03-05	3,816	3,898	3,686	3,718	118	+3.28%	19,920	7,406만
2026-03-04	3,660	3,910	3,476	3,600	-332	-8.44%	25,553	9,199만
2026-03-03	4,000	4,000	3,612	3,932	-68	-1.70%	39,531	1.55억
2026-02-27	4,030	4,410	4,000	4,000	-60	-1.48%	51,028	2.04억
2026-02-26	4,210	4,410	4,050	4,060	-140	-3.33%	44,527	1.81억
2026-02-25	3,790	4,550	3,616	4,200	408	+10.76%	120,670	5.07억
2026-02-24	3,340	3,848	3,310	3,792	452	+13.53%	80,750	3.06억
2026-02-23	3,398	3,450	3,208	3,340	—	—	15,851	5,294만

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