에이치시티
072990KOSDAQ3,145원-65 (-2.02%)전일 종가 2026-09-18
52주 위치
2,9007,0556%신고가 대비 -55.42%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.5% | -15.0% | -34.0% | -44.2% | -45.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,225 | 3,225 | 3,070 | 3,145 | -65 | -2.02% | 100,112 | 3.15억 |
| 2026-09-17 | 3,065 | 3,730 | 3,050 | 3,210 | 185 | +6.12% | 1,241,733 | 39.86억 |
| 2026-09-16 | 2,970 | 3,050 | 2,945 | 3,025 | 100 | +3.42% | 11,349 | 3,433만 |
| 2026-09-15 | 3,030 | 3,030 | 2,900 | 2,925 | -65 | -2.17% | 43,252 | 1.27억 |
| 2026-09-14 | 3,000 | 3,010 | 2,950 | 2,990 | -10 | -0.33% | 29,198 | 8,730만 |
| 2026-09-11 | 3,060 | 3,060 | 2,975 | 3,000 | 10 | +0.33% | 13,878 | 4,163만 |
| 2026-09-10 | 3,030 | 3,090 | 2,940 | 2,990 | 0 | 0.00% | 18,800 | 5,621만 |
| 2026-09-09 | 2,995 | 3,025 | 2,985 | 2,990 | -25 | -0.83% | 19,294 | 5,769만 |
| 2026-09-08 | 3,035 | 3,040 | 2,990 | 3,015 | -5 | -0.17% | 18,370 | 5,539만 |
| 2026-09-07 | 3,115 | 3,115 | 3,005 | 3,020 | -80 | -2.58% | 14,890 | 4,497만 |
| 2026-09-04 | 3,015 | 3,100 | 2,995 | 3,100 | 85 | +2.82% | 13,461 | 4,173만 |
| 2026-09-03 | 3,080 | 3,080 | 2,985 | 3,015 | -65 | -2.11% | 14,895 | 4,491만 |
| 2026-09-02 | 3,070 | 3,080 | 3,005 | 3,080 | 15 | +0.49% | 8,454 | 2,604만 |
| 2026-09-01 | 3,020 | 3,065 | 3,015 | 3,065 | 45 | +1.49% | 4,946 | 1,516만 |
| 2026-08-31 | 3,150 | 3,150 | 3,000 | 3,020 | -130 | -4.13% | 18,841 | 5,690만 |
| 2026-08-28 | 3,075 | 3,150 | 3,010 | 3,150 | 125 | +4.13% | 11,293 | 3,557만 |
| 2026-08-27 | 3,115 | 3,115 | 3,025 | 3,025 | -70 | -2.26% | 24,047 | 7,274만 |
| 2026-08-26 | 3,065 | 3,095 | 3,010 | 3,095 | 90 | +3.00% | 6,644 | 2,056만 |
| 2026-08-25 | 3,150 | 3,150 | 2,940 | 3,005 | -75 | -2.44% | 24,088 | 7,238만 |
| 2026-08-24 | 3,100 | 3,200 | 3,055 | 3,080 | 5 | +0.16% | 3,932 | 1,211만 |
| 2026-08-21 | 3,140 | 3,140 | 3,020 | 3,075 | -30 | -0.97% | 18,917 | 5,817만 |
| 2026-08-20 | 3,095 | 3,210 | 3,085 | 3,105 | -15 | -0.48% | 15,585 | 4,839만 |
| 2026-08-19 | 3,125 | 3,185 | 3,070 | 3,120 | -40 | -1.27% | 14,557 | 4,542만 |
| 2026-08-18 | 3,305 | 3,305 | 3,110 | 3,160 | -145 | -4.39% | 48,114 | 1.52억 |
| 2026-08-14 | 3,415 | 3,450 | 3,220 | 3,305 | -115 | -3.36% | 32,572 | 1.08억 |
| 2026-08-13 | 3,475 | 3,480 | 3,370 | 3,420 | -65 | -1.87% | 26,816 | 9,171만 |
| 2026-08-12 | 3,490 | 3,495 | 3,390 | 3,485 | -5 | -0.14% | 7,555 | 2,633만 |
| 2026-08-11 | 3,445 | 3,490 | 3,390 | 3,490 | 0 | 0.00% | 15,652 | 5,463만 |
| 2026-08-10 | 3,425 | 3,490 | 3,355 | 3,490 | 110 | +3.25% | 20,835 | 7,271만 |
| 2026-08-07 | 3,415 | 3,495 | 3,310 | 3,380 | -55 | -1.60% | 15,646 | 5,288만 |
| 2026-08-06 | 3,380 | 3,450 | 3,315 | 3,435 | 30 | +0.88% | 11,145 | 3,828만 |
| 2026-08-05 | 3,500 | 3,500 | 3,335 | 3,405 | -95 | -2.71% | 61,040 | 2.08억 |
| 2026-08-04 | 3,400 | 3,615 | 3,395 | 3,500 | 205 | +6.22% | 47,064 | 1.65억 |
| 2026-08-03 | 3,260 | 3,450 | 3,085 | 3,295 | 50 | +1.54% | 19,349 | 6,375만 |
| 2026-07-31 | 3,260 | 3,305 | 3,160 | 3,245 | 40 | +1.25% | 30,764 | 9,983만 |
| 2026-07-30 | 3,150 | 3,355 | 3,060 | 3,205 | 55 | +1.75% | 12,937 | 4,146만 |
| 2026-07-29 | 3,205 | 3,370 | 2,920 | 3,150 | -55 | -1.72% | 38,891 | 1.23억 |
| 2026-07-28 | 3,425 | 3,425 | 3,155 | 3,205 | -245 | -7.10% | 19,463 | 6,238만 |
| 2026-07-27 | 3,455 | 3,485 | 3,315 | 3,450 | 0 | 0.00% | 25,028 | 8,635만 |
| 2026-07-24 | 3,450 | 3,515 | 3,310 | 3,450 | 65 | +1.92% | 19,028 | 6,565만 |
| 2026-07-23 | 3,350 | 3,480 | 3,310 | 3,385 | 90 | +2.73% | 16,344 | 5,532만 |
| 2026-07-22 | 3,280 | 3,460 | 3,280 | 3,295 | 15 | +0.46% | 21,621 | 7,124만 |
| 2026-07-21 | 3,425 | 3,455 | 3,205 | 3,280 | -215 | -6.15% | 38,809 | 1.27억 |
| 2026-07-20 | 3,495 | 3,495 | 3,225 | 3,495 | 30 | +0.87% | 13,154 | 4,597만 |
| 2026-07-16 | 3,255 | 3,470 | 3,255 | 3,465 | 145 | +4.37% | 22,730 | 7,876만 |
| 2026-07-15 | 3,215 | 3,420 | 3,200 | 3,320 | 120 | +3.75% | 12,053 | 4,002만 |
| 2026-07-14 | 3,150 | 3,295 | 3,105 | 3,200 | -85 | -2.59% | 62,291 | 1.99억 |
| 2026-07-13 | 3,280 | 3,400 | 3,150 | 3,285 | -25 | -0.76% | 22,115 | 7,265만 |
| 2026-07-10 | 3,260 | 3,320 | 3,160 | 3,310 | 50 | +1.53% | 29,323 | 9,706만 |
| 2026-07-09 | 3,000 | 3,270 | 3,000 | 3,260 | 135 | +4.32% | 11,474 | 3,741만 |
| 2026-07-08 | 3,155 | 3,285 | 3,090 | 3,125 | -45 | -1.42% | 13,529 | 4,228만 |
| 2026-07-07 | 3,160 | 3,265 | 3,160 | 3,170 | -80 | -2.46% | 18,326 | 5,809만 |
| 2026-07-06 | 3,295 | 3,295 | 3,195 | 3,250 | -75 | -2.26% | 11,351 | 3,689만 |
| 2026-07-03 | 3,110 | 3,325 | 3,100 | 3,325 | 145 | +4.56% | 21,092 | 7,013만 |
| 2026-07-02 | 3,440 | 3,440 | 3,165 | 3,180 | -200 | -5.92% | 46,151 | 1.47억 |
| 2026-07-01 | 3,330 | 3,405 | 3,280 | 3,380 | 110 | +3.36% | 18,265 | 6,174만 |
| 2026-06-30 | 3,365 | 3,450 | 3,120 | 3,270 | 0 | 0.00% | 21,371 | 6,988만 |
| 2026-06-29 | 3,120 | 3,385 | 3,095 | 3,270 | 150 | +4.81% | 39,514 | 1.29억 |
| 2026-06-26 | 3,200 | 3,220 | 3,005 | 3,120 | -80 | -2.50% | 66,421 | 2.07억 |
| 2026-06-25 | 3,320 | 3,400 | 3,140 | 3,200 | -115 | -3.47% | 22,947 | 7,343만 |
| 2026-06-24 | 3,300 | 3,370 | 3,175 | 3,315 | -15 | -0.45% | 35,278 | 1.17억 |
| 2026-06-23 | 3,535 | 3,550 | 3,310 | 3,330 | -205 | -5.80% | 50,465 | 1.68억 |
| 2026-06-22 | 3,600 | 3,630 | 3,430 | 3,535 | 0 | 0.00% | 33,260 | 1.18억 |
| 2026-06-19 | 3,745 | 3,745 | 3,425 | 3,535 | -165 | -4.46% | 52,249 | 1.85억 |
| 2026-06-18 | 3,735 | 3,785 | 3,665 | 3,700 | -35 | -0.94% | 9,904 | 3,664만 |
| 2026-06-17 | 3,700 | 3,780 | 3,630 | 3,735 | 30 | +0.81% | 7,192 | 2,686만 |
| 2026-06-16 | 3,580 | 3,725 | 3,580 | 3,705 | 50 | +1.37% | 12,152 | 4,502만 |
| 2026-06-15 | 3,740 | 3,745 | 3,630 | 3,655 | -20 | -0.54% | 11,782 | 4,306만 |
| 2026-06-12 | 3,575 | 3,775 | 3,575 | 3,675 | 100 | +2.80% | 24,464 | 8,991만 |
| 2026-06-11 | 3,520 | 3,610 | 3,485 | 3,575 | 35 | +0.99% | 12,464 | 4,456만 |
| 2026-06-10 | 3,565 | 3,590 | 3,495 | 3,540 | -60 | -1.67% | 13,693 | 4,847만 |
| 2026-06-09 | 3,470 | 3,600 | 3,470 | 3,600 | 130 | +3.75% | 14,953 | 5,383만 |
| 2026-06-08 | 3,750 | 3,750 | 3,410 | 3,470 | -330 | -8.68% | 80,419 | 2.79억 |
| 2026-06-05 | 3,805 | 3,840 | 3,700 | 3,800 | -35 | -0.91% | 16,648 | 6,326만 |
| 2026-06-04 | 3,800 | 3,870 | 3,750 | 3,835 | 35 | +0.92% | 17,545 | 6,729만 |
| 2026-06-02 | 3,775 | 3,870 | 3,680 | 3,800 | -5 | -0.13% | 55,153 | 2.1억 |
| 2026-06-01 | 3,995 | 3,995 | 3,750 | 3,805 | -195 | -4.88% | 100,946 | 3.84억 |
| 2026-05-29 | 4,000 | 4,010 | 3,885 | 4,000 | 30 | +0.76% | 53,944 | 2.16억 |
| 2026-05-28 | 4,100 | 4,100 | 3,925 | 3,970 | -100 | -2.46% | 47,238 | 1.88억 |
| 2026-05-27 | 4,120 | 4,260 | 3,905 | 4,070 | -5 | -0.12% | 56,111 | 2.28억 |
| 2026-05-26 | 4,125 | 4,240 | 4,020 | 4,075 | -55 | -1.33% | 54,561 | 2.22억 |
| 2026-05-22 | 4,030 | 4,220 | 3,995 | 4,130 | 130 | +3.25% | 124,813 | 5.15억 |
| 2026-05-21 | 4,085 | 4,150 | 3,910 | 4,000 | -125 | -3.03% | 186,072 | 7.44억 |
| 2026-05-20 | 4,155 | 4,235 | 4,045 | 4,125 | -30 | -0.72% | 71,218 | 2.94억 |
| 2026-05-19 | 4,215 | 4,350 | 4,110 | 4,155 | -130 | -3.03% | 49,563 | 2.06억 |
| 2026-05-18 | 4,365 | 4,365 | 4,245 | 4,285 | -80 | -1.83% | 72,801 | 3.12억 |
| 2026-05-15 | 4,515 | 4,570 | 4,310 | 4,365 | -185 | -4.07% | 128,511 | 5.61억 |
| 2026-05-14 | 4,555 | 4,660 | 4,495 | 4,550 | -5 | -0.11% | 43,963 | 2억 |
| 2026-05-13 | 4,440 | 4,640 | 4,440 | 4,555 | 65 | +1.45% | 39,136 | 1.78억 |
| 2026-05-12 | 4,695 | 4,745 | 4,420 | 4,490 | -40 | -0.88% | 95,698 | 4.3억 |
| 2026-05-11 | 4,615 | 4,800 | 4,530 | 4,530 | -85 | -1.84% | 91,316 | 4.14억 |
| 2026-05-08 | 4,600 | 4,800 | 4,550 | 4,615 | 45 | +0.98% | 69,235 | 3.2억 |
| 2026-05-07 | 4,650 | 4,700 | 4,545 | 4,570 | -55 | -1.19% | 74,137 | 3.39억 |
| 2026-05-06 | 4,795 | 4,840 | 4,620 | 4,625 | -225 | -4.64% | 126,314 | 5.84억 |
| 2026-05-04 | 4,755 | 5,100 | 4,755 | 4,850 | 145 | +3.08% | 211,570 | 10.26억 |
| 2026-04-30 | 4,930 | 4,995 | 4,645 | 4,705 | -295 | -5.90% | 249,977 | 11.76억 |
| 2026-04-29 | 5,090 | 5,090 | 4,920 | 5,000 | 0 | 0.00% | 44,736 | 2.24억 |
| 2026-04-28 | 5,080 | 5,140 | 4,860 | 5,000 | -80 | -1.57% | 45,908 | 2.3억 |
| 2026-04-27 | 5,000 | 5,130 | 4,995 | 5,080 | 90 | +1.80% | 92,619 | 4.71억 |
| 2026-04-24 | 4,895 | 5,000 | 4,895 | 4,990 | 80 | +1.63% | 63,971 | 3.19억 |
| 2026-04-23 | 5,020 | 5,020 | 4,890 | 4,910 | -50 | -1.01% | 66,945 | 3.29억 |
| 2026-04-22 | 5,030 | 5,110 | 4,895 | 4,960 | -70 | -1.39% | 115,913 | 5.75억 |
| 2026-04-21 | 5,260 | 5,260 | 5,000 | 5,030 | -80 | -1.57% | 99,537 | 5.01억 |
| 2026-04-20 | 5,150 | 5,150 | 4,995 | 5,110 | -40 | -0.78% | 89,898 | 4.59억 |
| 2026-04-17 | 5,190 | 5,190 | 5,080 | 5,150 | -10 | -0.19% | 85,528 | 4.4억 |
| 2026-04-16 | 5,200 | 5,260 | 5,080 | 5,160 | 0 | 0.00% | 171,130 | 8.83억 |
| 2026-04-15 | 5,150 | 5,340 | 5,130 | 5,160 | 10 | +0.19% | 453,325 | 23.39억 |
| 2026-04-14 | 5,380 | 5,460 | 5,050 | 5,150 | -230 | -4.28% | 506,073 | 26.06억 |
| 2026-04-13 | 5,460 | 5,520 | 5,160 | 5,380 | -230 | -4.10% | 884,949 | 47.61억 |
| 2026-04-10 | 4,425 | 5,720 | 4,425 | 5,610 | 1,205 | +27.36% | 2,119,350 | 119억 |
| 2026-04-09 | 4,530 | 4,530 | 4,385 | 4,405 | -125 | -2.76% | 66,005 | 2.91억 |
| 2026-04-08 | 4,460 | 4,540 | 4,450 | 4,530 | 100 | +2.26% | 63,887 | 2.89억 |
| 2026-04-07 | 4,455 | 4,555 | 4,110 | 4,430 | 40 | +0.91% | 50,391 | 2.23억 |
| 2026-04-06 | 4,465 | 4,595 | 4,390 | 4,390 | -65 | -1.46% | 61,890 | 2.72억 |
| 2026-04-03 | 4,300 | 4,470 | 4,300 | 4,455 | 160 | +3.73% | 57,520 | 2.56억 |
| 2026-04-02 | 4,590 | 4,590 | 4,265 | 4,295 | -260 | -5.71% | 89,574 | 3.85억 |
| 2026-04-01 | 4,330 | 4,560 | 4,330 | 4,555 | 280 | +6.55% | 227,627 | 10.37억 |
| 2026-03-31 | 4,440 | 4,440 | 4,275 | 4,275 | -225 | -5.00% | 163,402 | 6.99억 |
| 2026-03-30 | 4,490 | 4,510 | 4,370 | 4,500 | -95 | -2.07% | 108,844 | 4.9억 |
| 2026-03-27 | 4,475 | 4,595 | 4,370 | 4,595 | — | — | 77,005 | 3.54억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)