덕산하이메탈

077360KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

11,610원+390 (+3.48%)전일 종가 2026-09-18

52주 위치

5,20021,10040%신고가 대비 -44.98%

시가총액: 5,275억
PBR: 2.33
EPS(TTM): -1,936원
BPS: 4,993원
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 종가11,610원

시가총액5,275억

52주 최고21,100원

52주 최저5,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+17.7%	-14.9%	-8.7%	+90.6%	+85.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,450	12,240	11,290	11,610	390	+3.48%	1,171,491	136억
2026-09-17	10,790	11,450	10,620	11,220	560	+5.25%	1,306,156	147억
2026-09-16	10,230	10,790	10,090	10,660	480	+4.72%	544,300	58.02억
2026-09-15	9,800	10,580	9,700	10,180	350	+3.56%	705,829	71.85억
2026-09-14	9,880	10,070	9,710	9,830	-200	-1.99%	401,963	39.51억
2026-09-11	10,170	10,200	9,950	10,030	-360	-3.46%	585,522	58.73억
2026-09-10	10,430	10,790	10,180	10,390	-130	-1.24%	715,005	74.29억
2026-09-09	9,820	10,840	9,820	10,520	700	+7.13%	1,659,155	175억
2026-09-08	10,260	10,320	9,810	9,820	-250	-2.48%	965,352	94.8억
2026-09-07	10,350	10,490	10,050	10,070	10	+0.10%	505,221	50.88억
2026-09-04	9,900	10,350	9,860	10,060	360	+3.71%	789,431	79.42억
2026-09-03	10,270	10,440	9,560	9,700	-250	-2.51%	835,787	81.07억
2026-09-02	9,780	10,430	9,600	9,950	-70	-0.70%	664,280	66.1억
2026-09-01	10,400	10,400	9,830	10,020	-380	-3.65%	492,817	49.38억
2026-08-31	9,710	10,460	9,280	10,400	550	+5.58%	731,316	76.06억
2026-08-28	10,020	10,630	9,720	9,850	-170	-1.70%	1,113,542	110억
2026-08-27	9,990	10,170	9,590	10,020	190	+1.93%	1,078,102	108억
2026-08-26	9,850	10,000	9,380	9,830	-30	-0.30%	399,271	39.25억
2026-08-25	9,160	9,920	8,840	9,860	410	+4.34%	1,048,226	103억
2026-08-24	9,500	9,890	9,260	9,450	100	+1.07%	393,451	37.18억
2026-08-21	9,600	10,150	9,160	9,350	-390	-4.00%	1,082,584	101억
2026-08-20	9,800	10,150	9,580	9,740	120	+1.25%	586,763	57.15억
2026-08-19	9,440	10,430	9,230	9,620	-240	-2.43%	731,136	70.34억
2026-08-18	9,970	10,580	9,660	9,860	-50	-0.50%	845,984	83.41억
2026-08-14	10,400	10,540	9,740	9,910	-440	-4.25%	746,026	73.93억
2026-08-13	10,170	11,530	10,020	10,350	360	+3.60%	1,737,518	180억
2026-08-12	9,740	10,250	9,470	9,990	370	+3.85%	1,002,982	100억
2026-08-11	9,590	9,960	9,320	9,620	-160	-1.64%	741,498	71.33억
2026-08-10	9,500	10,160	9,310	9,780	520	+5.62%	771,321	75.44억
2026-08-07	9,650	10,010	9,060	9,260	-200	-2.11%	538,055	49.82억
2026-08-06	9,500	10,630	9,150	9,460	-320	-3.27%	1,278,506	121억
2026-08-05	9,830	10,090	9,480	9,780	370	+3.93%	448,870	43.9억
2026-08-04	8,930	9,460	8,850	9,410	510	+5.73%	603,071	56.75억
2026-08-03	8,460	9,550	8,410	8,900	140	+1.60%	647,778	57.65억
2026-07-31	7,660	8,880	7,620	8,760	1,860	+26.96%	1,087,357	95.25억
2026-07-30	6,600	7,500	6,600	6,900	-400	-5.48%	1,036,547	71.52억
2026-07-29	8,010	8,270	6,780	7,300	-480	-6.17%	863,099	63.01억
2026-07-28	8,340	8,600	7,610	7,780	-1,110	-12.49%	634,371	49.35억
2026-07-27	8,650	8,950	8,400	8,890	360	+4.22%	445,951	39.65억
2026-07-24	9,000	9,130	8,530	8,530	-530	-5.85%	367,754	31.37억
2026-07-23	9,030	9,270	8,740	9,060	200	+2.26%	266,344	24.13억
2026-07-22	9,850	10,030	8,860	8,860	-650	-6.83%	337,211	29.88억
2026-07-21	8,650	9,770	8,650	9,510	860	+9.94%	656,803	62.46억
2026-07-20	9,100	9,440	8,600	8,650	-640	-6.89%	425,826	36.83억
2026-07-16	9,990	10,300	9,270	9,290	-850	-8.38%	405,571	37.68억
2026-07-15	9,630	10,250	9,310	10,140	1,020	+11.18%	694,511	70.42억
2026-07-14	9,010	9,520	7,950	9,120	110	+1.22%	876,092	79.9억
2026-07-13	9,550	10,320	8,920	9,010	-530	-5.56%	653,934	58.92억
2026-07-10	8,290	9,720	8,230	9,540	1,590	+20.00%	942,114	89.88억
2026-07-09	7,710	8,490	7,710	7,950	170	+2.19%	639,317	50.83억
2026-07-08	8,120	8,300	7,660	7,780	-720	-8.47%	702,927	54.69억
2026-07-07	9,450	9,730	8,250	8,500	-1,000	-10.53%	1,449,410	123억
2026-07-06	10,750	10,860	9,330	9,500	-1,250	-11.63%	946,291	89.9억
2026-07-03	10,500	10,900	9,900	10,750	350	+3.37%	426,542	45.85억
2026-07-02	12,000	12,010	10,400	10,400	-2,130	-17.00%	592,026	61.57억
2026-07-01	10,920	12,830	10,210	12,530	1,680	+15.48%	1,052,169	132억
2026-06-30	10,930	11,990	10,740	10,850	-80	-0.73%	356,560	38.69억
2026-06-29	10,250	10,980	10,140	10,930	680	+6.63%	324,526	35.47억
2026-06-26	10,630	11,230	10,000	10,250	-870	-7.82%	768,250	78.75억
2026-06-25	11,900	12,500	10,960	11,120	-480	-4.14%	419,779	46.68억
2026-06-24	11,700	12,140	11,250	11,600	-100	-0.85%	550,371	63.84억
2026-06-23	13,510	13,550	11,500	11,700	-1,790	-13.27%	678,490	79.38억
2026-06-22	12,400	13,980	12,170	13,490	900	+7.15%	1,189,745	160억
2026-06-19	13,760	13,840	12,200	12,590	-1,060	-7.77%	1,032,999	130억
2026-06-18	14,130	14,250	13,560	13,650	-670	-4.68%	530,051	72.35억
2026-06-17	14,400	15,380	14,050	14,320	-80	-0.56%	755,484	108억
2026-06-16	14,750	15,320	14,230	14,400	-280	-1.91%	602,055	86.7억
2026-06-15	14,990	15,090	14,110	14,680	200	+1.38%	769,293	113억
2026-06-12	14,960	15,700	14,090	14,480	120	+0.84%	1,140,742	165억
2026-06-11	12,890	14,500	12,470	14,360	1,320	+10.12%	1,006,602	145억
2026-06-10	13,430	14,530	12,600	13,040	-910	-6.52%	439	572만
2026-06-09	13,720	14,400	12,900	13,950	960	+7.39%	1,236,198	172억
2026-06-08	12,500	13,950	12,410	12,990	-1,510	-10.41%	1,123,075	146억
2026-06-05	14,280	15,490	14,210	14,500	-510	-3.40%	2,551,843	370억
2026-06-04	11,780	15,010	11,780	15,010	3,460	+29.96%	2,916,861	438억
2026-06-02	12,250	12,250	10,900	11,550	-700	-5.71%	1,338,601	155억
2026-06-01	13,150	13,460	11,900	12,250	-740	-5.70%	2,372,338	291억
2026-05-29	15,710	15,710	11,440	12,990	-2,420	-15.70%	6,475,923	841억
2026-05-28	16,220	16,370	14,970	15,410	-810	-4.99%	883,036	136억
2026-05-27	18,100	18,100	16,190	16,220	-1,560	-8.77%	1,264,466	205억
2026-05-26	18,900	19,270	17,100	17,780	-1,110	-5.88%	1,778,350	316억
2026-05-22	17,000	19,220	16,760	18,890	1,890	+11.12%	2,132,730	403억
2026-05-21	16,750	18,900	16,600	17,000	1,070	+6.72%	2,140,450	364억
2026-05-20	16,300	16,540	15,300	15,930	-370	-2.27%	683,135	109억
2026-05-19	17,010	17,070	15,890	16,300	-890	-5.18%	786,732	128억
2026-05-18	17,490	18,000	16,480	17,190	-540	-3.05%	862,276	148억
2026-05-15	18,480	18,980	17,340	17,730	-670	-3.64%	1,014,507	180억
2026-05-14	18,150	19,330	16,890	18,400	290	+1.60%	2,194,979	404억
2026-05-13	16,900	18,400	16,400	18,110	600	+3.43%	1,104,261	200억
2026-05-12	18,810	18,810	16,500	17,510	-420	-2.34%	1,367,260	239억
2026-05-11	18,370	20,200	17,850	17,930	-240	-1.32%	1,602,275	287억
2026-05-08	18,380	18,870	17,860	18,170	-610	-3.25%	838,224	152억
2026-05-07	19,590	19,630	18,400	18,780	-710	-3.64%	1,017,806	191억
2026-05-06	19,670	19,860	19,000	19,490	-100	-0.51%	1,312,711	256억
2026-05-04	18,690	21,100	17,960	19,590	1,230	+6.70%	3,289,329	644억
2026-04-30	17,790	18,840	17,200	18,360	730	+4.14%	2,494,479	458억
2026-04-29	16,400	18,450	16,400	17,630	790	+4.69%	2,538,933	448억
2026-04-28	16,420	17,070	16,330	16,840	210	+1.26%	1,247,281	210억
2026-04-27	18,150	18,160	16,600	16,630	-1,070	-6.05%	2,260,883	376억
2026-04-24	17,050	18,230	16,500	17,700	630	+3.69%	3,546,782	628억
2026-04-23	16,220	18,100	15,610	17,070	1,320	+8.38%	10,536,236	1,799억
2026-04-22	16,340	16,630	15,240	15,750	-350	-2.17%	1,697,464	267억
2026-04-21	16,500	16,580	15,720	16,100	-120	-0.74%	1,624,859	262억
2026-04-20	16,610	17,010	15,930	16,220	-310	-1.88%	1,885,863	306억
2026-04-17	16,900	17,650	16,100	16,530	120	+0.73%	6,031,650	997억
2026-04-16	12,980	16,410	12,750	16,410	3,780	+29.93%	8,086,997	1,327억
2026-04-15	13,100	13,280	12,330	12,630	-250	-1.94%	1,368,636	173억
2026-04-14	13,060	13,450	12,820	12,880	180	+1.42%	1,003,619	129억
2026-04-13	12,290	13,190	12,080	12,700	290	+2.34%	1,024,200	130억
2026-04-10	12,800	13,100	12,380	12,410	-270	-2.13%	826,963	103억
2026-04-09	12,730	13,100	12,370	12,680	-120	-0.94%	837,302	106억
2026-04-08	12,330	13,000	11,900	12,800	990	+8.38%	2,362,112	302억
2026-04-07	11,380	12,250	10,760	11,810	1,380	+13.23%	3,791,055	448억
2026-04-06	10,910	11,290	10,350	10,430	-480	-4.40%	559,146	58.32억
2026-04-03	10,800	11,130	10,400	10,910	480	+4.60%	705,507	76.97억
2026-04-02	11,290	11,410	10,260	10,430	-840	-7.45%	1,020,958	106억
2026-04-01	10,540	11,700	10,400	11,270	1,370	+13.84%	1,258,043	142억
2026-03-31	10,210	10,250	9,790	9,900	-550	-5.26%	699,833	69.28억
2026-03-30	10,490	10,560	10,280	10,450	-830	-7.36%	585,305	61.16억
2026-03-27	11,000	11,470	10,530	11,280	—	—	797,602	89.97억

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