한양디지텍

078350KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

25,550원+3,200 (+14.32%)전일 종가 2026-09-18

52주 위치

13,72044,30039%신고가 대비 -42.33%

시가총액: 3,895억
PER: 12.22
PBR: 1.92
EPS(TTM): 2,090원
BPS: 13,324원
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 종가25,550원

시가총액3,895억

52주 최고44,300원

52주 최저13,720원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.8%	+4.7%	-3.9%	+18.6%	+73.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,050	25,850	21,850	25,550	3,200	+14.32%	1,761,816	450억
2026-09-17	20,350	22,600	19,500	22,350	4,540	+25.49%	2,398,704	536억
2026-09-16	17,950	18,240	17,270	17,810	560	+3.25%	194,851	34.7억
2026-09-15	17,260	17,920	17,050	17,250	-20	-0.12%	63,872	11.02억
2026-09-14	17,560	17,560	17,030	17,270	-290	-1.65%	70,592	12.19억
2026-09-11	17,650	17,830	17,200	17,560	-570	-3.14%	87,453	15.36억
2026-09-10	18,670	18,670	17,970	18,130	-540	-2.89%	302,288	54.8억
2026-09-09	18,900	19,280	18,520	18,670	-80	-0.43%	130,690	24.4억
2026-09-08	19,570	19,680	18,750	18,750	-650	-3.35%	80,816	15.15억
2026-09-07	19,400	19,630	19,240	19,400	640	+3.41%	88,378	17.15억
2026-09-04	18,600	19,010	18,490	18,760	380	+2.07%	72,793	13.66억
2026-09-03	19,720	19,950	18,250	18,380	-1,210	-6.18%	127,126	23.37억
2026-09-02	19,600	20,100	19,300	19,590	-660	-3.26%	78,412	15.36억
2026-09-01	20,250	20,850	19,910	20,250	-350	-1.70%	88,020	17.82억
2026-08-31	20,100	20,700	19,410	20,600	0	0.00%	48,849	10.06억
2026-08-28	21,000	21,550	20,300	20,600	-550	-2.60%	66,528	13.7억
2026-08-27	22,850	22,900	21,000	21,150	-1,400	-6.21%	147,914	31.28억
2026-08-26	22,700	22,700	21,550	22,550	350	+1.58%	65,174	14.7억
2026-08-25	20,250	22,200	19,410	22,200	1,200	+5.71%	106,596	23.66억
2026-08-24	21,650	22,000	20,500	21,000	-300	-1.41%	94,602	19.87억
2026-08-21	22,700	22,700	20,950	21,300	-1,400	-6.17%	100,012	21.3억
2026-08-20	23,000	24,200	22,250	22,700	200	+0.89%	88,110	20억
2026-08-19	21,750	23,100	21,300	22,500	-350	-1.53%	98,094	22.07억
2026-08-18	24,300	25,050	22,450	22,850	-700	-2.97%	140,298	32.06억
2026-08-14	25,450	25,450	22,950	23,550	-300	-1.26%	257,612	60.67억
2026-08-13	24,050	25,700	22,950	23,850	400	+1.71%	373,021	88.97억
2026-08-12	23,500	24,200	22,450	23,450	600	+2.63%	160,365	37.61억
2026-08-11	22,800	24,100	21,950	22,850	-450	-1.93%	102,497	23.42억
2026-08-10	20,050	23,350	20,050	23,300	3,300	+16.50%	113,993	26.56억
2026-08-07	20,350	21,150	19,440	20,000	-600	-2.91%	67,136	13.43억
2026-08-06	20,400	21,100	19,830	20,600	0	0.00%	50,769	10.46억
2026-08-05	19,720	21,500	19,200	20,600	1,680	+8.88%	126,074	25.97억
2026-08-04	18,400	18,920	17,900	18,920	550	+2.99%	97,733	18.49억
2026-08-03	17,330	18,930	17,120	18,370	300	+1.66%	118,831	21.83억
2026-07-31	15,840	18,200	15,840	18,070	3,460	+23.68%	120,197	21.72억
2026-07-30	14,110	15,790	14,110	14,610	-390	-2.60%	255,923	37.39억
2026-07-29	17,370	17,880	13,720	15,000	-2,350	-13.54%	358,863	53.83억
2026-07-28	19,020	19,610	17,160	17,350	-2,750	-13.68%	181,460	31.48억
2026-07-27	20,250	20,900	19,640	20,100	260	+1.31%	80,649	16.21억
2026-07-24	20,900	21,100	19,550	19,840	-1,260	-5.97%	95,622	18.97억
2026-07-23	20,050	21,500	20,050	21,100	1,400	+7.11%	111,614	23.55억
2026-07-22	20,700	21,100	19,700	19,700	50	+0.25%	55,182	10.87억
2026-07-21	18,800	20,100	18,340	19,650	610	+3.20%	78,670	15.46억
2026-07-20	19,810	20,250	18,810	19,040	-1,510	-7.35%	92,841	17.68억
2026-07-16	21,250	21,250	20,150	20,550	-1,450	-6.59%	43,783	9억
2026-07-15	21,600	22,750	21,000	22,000	1,600	+7.84%	120,687	26.55억
2026-07-14	21,600	22,850	19,960	20,400	-1,750	-7.90%	184,670	37.67억
2026-07-13	23,100	24,250	21,850	22,150	-850	-3.70%	163,661	36.25억
2026-07-10	21,400	23,500	20,900	23,000	2,600	+12.75%	173,838	39.98억
2026-07-09	19,110	20,850	19,110	20,400	1,300	+6.81%	114,963	23.45억
2026-07-08	19,540	20,950	18,600	19,100	-1,200	-5.91%	136,066	25.99억
2026-07-07	20,250	21,650	19,850	20,300	-350	-1.69%	119,485	24.26억
2026-07-06	21,600	21,700	19,880	20,650	-1,150	-5.28%	84,929	17.54억
2026-07-03	20,950	21,900	19,520	21,800	850	+4.06%	191,611	41.77억
2026-07-02	22,900	22,900	20,800	20,950	-3,400	-13.96%	228,679	47.91억
2026-07-01	24,250	25,300	23,400	24,350	400	+1.67%	269,847	65.71억
2026-06-30	22,550	24,600	22,400	23,950	1,450	+6.44%	122,431	29.32억
2026-06-29	21,000	22,750	20,900	22,500	1,500	+7.14%	141,923	31.93억
2026-06-26	22,000	23,300	20,650	21,000	-1,500	-6.67%	352,210	73.96억
2026-06-25	24,050	24,350	22,250	22,500	-950	-4.05%	264,301	59.47억
2026-06-24	21,950	24,000	21,550	23,450	1,500	+6.83%	295,350	69.26억
2026-06-23	24,100	24,250	21,750	21,950	-2,400	-9.86%	424,926	93.27억
2026-06-22	22,600	24,750	22,300	24,350	1,200	+5.18%	180,062	43.85억
2026-06-19	24,800	25,200	22,450	23,150	-1,250	-5.12%	175,160	40.55억
2026-06-18	25,100	25,350	24,050	24,400	-950	-3.75%	142,069	34.66억
2026-06-17	24,800	26,300	24,200	25,350	550	+2.22%	295,916	75.01억
2026-06-16	27,150	27,500	24,500	24,800	-1,850	-6.94%	222,180	55.1억
2026-06-15	30,000	30,000	26,100	26,650	-1,650	-5.83%	357,544	95.29억
2026-06-12	29,000	29,850	28,050	28,300	1,400	+5.20%	308,979	87.44억
2026-06-11	23,400	27,450	22,200	26,900	3,100	+13.03%	365,281	98.26억
2026-06-10	24,500	25,650	23,050	23,800	-1,400	-5.56%	4	10만
2026-06-09	23,500	25,250	23,200	25,200	2,300	+10.04%	329,618	83.06억
2026-06-08	22,550	24,650	22,000	22,900	-3,500	-13.26%	318,819	73.01억
2026-06-05	28,450	28,850	26,100	26,400	-3,300	-11.11%	385,507	102억
2026-06-04	28,700	31,400	28,450	29,700	1,700	+6.07%	303,832	90.24억
2026-06-02	29,600	29,700	27,000	28,000	-1,900	-6.35%	521,104	146억
2026-06-01	31,550	32,950	28,900	29,900	-1,650	-5.23%	383,170	115억
2026-05-29	35,200	35,200	31,500	31,550	-3,350	-9.60%	335,692	106억
2026-05-28	36,500	37,500	33,800	34,900	-1,900	-5.16%	404,277	141억
2026-05-27	41,750	41,750	36,700	36,800	-3,700	-9.14%	405,037	149억
2026-05-26	41,750	44,300	40,000	40,500	-2,000	-4.71%	340,572	138억
2026-05-22	39,400	43,550	38,800	42,500	5,050	+13.48%	489,389	208억
2026-05-21	34,400	37,850	33,650	37,450	4,300	+12.97%	422,341	158억
2026-05-20	33,800	34,750	31,850	33,150	-750	-2.21%	264,471	87.67억
2026-05-19	33,500	34,850	32,500	33,900	-100	-0.29%	324,950	110억
2026-05-18	33,050	35,700	31,000	34,000	300	+0.89%	627,066	213억
2026-05-15	34,800	37,850	33,100	33,700	-1,850	-5.20%	573,362	193억
2026-05-14	29,000	36,900	28,450	35,550	7,150	+25.18%	946,025	336억
2026-05-13	28,400	29,100	27,450	28,400	-900	-3.07%	231,087	65.63억
2026-05-12	32,950	33,550	27,650	29,300	-3,500	-10.67%	450,714	132억
2026-05-11	33,050	33,200	31,150	32,800	600	+1.86%	263,011	86.27억
2026-05-08	32,400	33,500	31,550	32,200	-1,150	-3.45%	262,670	84.58억
2026-05-07	32,800	34,250	31,950	33,350	100	+0.30%	201,760	67.29억
2026-05-06	33,500	34,200	31,900	33,250	1,050	+3.26%	273,547	90.95억
2026-05-04	31,900	33,550	31,650	32,200	1,250	+4.04%	237,063	76.33억
2026-04-30	32,000	32,100	30,400	30,950	-850	-2.67%	180,065	55.73억
2026-04-29	30,750	32,350	30,550	31,800	350	+1.11%	122,365	38.91억
2026-04-28	32,700	32,700	31,000	31,450	-1,250	-3.82%	181,892	57.21억
2026-04-27	32,900	33,650	32,300	32,700	-350	-1.06%	296,065	96.81억
2026-04-24	31,750	33,150	31,000	33,050	650	+2.01%	377,253	125억
2026-04-23	30,000	32,750	28,950	32,400	3,200	+10.96%	977,705	317억
2026-04-22	25,850	29,400	25,450	29,200	3,200	+12.31%	966,407	282억
2026-04-21	26,700	26,850	25,050	26,000	-200	-0.76%	416,064	108억
2026-04-20	27,000	27,000	26,000	26,200	-850	-3.14%	690,297	181억
2026-04-17	27,200	27,650	26,550	27,050	-300	-1.10%	266,082	71.98억
2026-04-16	29,000	29,150	27,050	27,350	-1,750	-6.01%	404,900	111억
2026-04-15	31,450	31,450	28,850	29,100	-1,050	-3.48%	305,255	88.83억
2026-04-14	30,900	31,200	29,100	30,150	1,700	+5.98%	344,213	104억
2026-04-13	27,150	29,150	27,000	28,450	350	+1.25%	153,134	43.57억
2026-04-10	28,900	29,900	27,950	28,100	200	+0.72%	242,569	68.16억
2026-04-09	28,400	28,800	27,500	27,900	-1,150	-3.96%	199,697	55.72억
2026-04-08	28,500	29,150	27,150	29,050	2,600	+9.83%	256,471	74.5억
2026-04-07	27,600	27,650	25,800	26,450	100	+0.38%	202,124	53.46억
2026-04-06	27,450	28,100	26,000	26,350	-1,100	-4.01%	269,827	71.1억
2026-04-03	29,450	29,900	26,700	27,450	-950	-3.35%	237,708	65.25억
2026-04-02	31,100	31,150	27,700	28,400	-2,550	-8.24%	373,372	106억
2026-04-01	29,500	32,450	29,200	30,950	3,000	+10.73%	510,041	158억
2026-03-31	28,400	29,300	26,950	27,950	-1,700	-5.73%	478,937	134억
2026-03-30	32,350	33,000	29,500	29,650	-5,200	-14.92%	588,099	174억
2026-03-27	27,700	35,500	26,500	34,850	—	—	1,387,784	484억

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