대성하이텍
129920KOSDAQ5,320원-70 (-1.30%)전일 종가 2026-09-18
52주 위치
3,33015,35017%신고가 대비 -65.34%
- 시가총액
- 864억
- PBR
- 1.17
- EPS(TTM)
- -1,007원
- BPS
- 4,537원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -13.4% | -12.6% | -49.3% | +33.8% | +22.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,430 | 5,800 | 5,250 | 5,320 | -70 | -1.30% | 104,198 | 5.54억 |
| 2026-09-17 | 5,150 | 5,620 | 5,030 | 5,390 | 280 | +5.48% | 121,225 | 6.53억 |
| 2026-09-16 | 4,920 | 5,140 | 4,820 | 5,110 | 190 | +3.86% | 44,179 | 2.26억 |
| 2026-09-15 | 4,725 | 5,020 | 4,700 | 4,920 | 85 | +1.76% | 84,669 | 4.17억 |
| 2026-09-14 | 5,030 | 5,030 | 4,670 | 4,835 | -195 | -3.88% | 150,533 | 7.28억 |
| 2026-09-11 | 5,110 | 5,110 | 4,890 | 5,030 | -80 | -1.57% | 86,018 | 4.33억 |
| 2026-09-10 | 4,975 | 5,130 | 4,785 | 5,110 | 135 | +2.71% | 160,124 | 8.18억 |
| 2026-09-09 | 5,100 | 5,190 | 4,940 | 4,975 | -85 | -1.68% | 112,418 | 5.59억 |
| 2026-09-08 | 5,240 | 5,330 | 5,010 | 5,060 | -180 | -3.44% | 152,391 | 7.71억 |
| 2026-09-07 | 5,460 | 5,560 | 5,170 | 5,240 | -160 | -2.96% | 121,684 | 6.38억 |
| 2026-09-04 | 5,230 | 5,420 | 4,850 | 5,400 | 310 | +6.09% | 68,997 | 3.73억 |
| 2026-09-03 | 5,260 | 5,300 | 5,040 | 5,090 | -90 | -1.74% | 64,379 | 3.28억 |
| 2026-09-02 | 5,400 | 5,440 | 5,080 | 5,180 | -370 | -6.67% | 167,628 | 8.68억 |
| 2026-09-01 | 5,780 | 5,920 | 5,480 | 5,550 | -230 | -3.98% | 49,298 | 2.74억 |
| 2026-08-31 | 5,740 | 5,780 | 5,350 | 5,780 | -50 | -0.86% | 92,621 | 5.35억 |
| 2026-08-28 | 5,750 | 6,120 | 5,710 | 5,830 | 80 | +1.39% | 98,294 | 5.73억 |
| 2026-08-27 | 5,660 | 5,860 | 5,530 | 5,750 | 40 | +0.70% | 47,291 | 2.72억 |
| 2026-08-26 | 5,770 | 5,890 | 5,500 | 5,710 | -60 | -1.04% | 44,264 | 2.53억 |
| 2026-08-25 | 5,860 | 6,110 | 5,440 | 5,770 | -90 | -1.54% | 58,586 | 3.38억 |
| 2026-08-24 | 5,990 | 6,160 | 5,770 | 5,860 | -130 | -2.17% | 107,093 | 6.28억 |
| 2026-08-21 | 6,100 | 6,110 | 5,700 | 5,990 | -110 | -1.80% | 121,670 | 7.29억 |
| 2026-08-20 | 6,070 | 6,220 | 5,710 | 6,100 | 190 | +3.21% | 89,937 | 5.49억 |
| 2026-08-19 | 5,920 | 6,500 | 5,820 | 5,910 | -230 | -3.75% | 276,742 | 16.36억 |
| 2026-08-18 | 6,860 | 6,950 | 6,000 | 6,140 | -1,030 | -14.37% | 469,592 | 28.83억 |
| 2026-08-14 | 6,570 | 7,420 | 6,440 | 7,170 | 600 | +9.13% | 269,504 | 19.32억 |
| 2026-08-13 | 6,770 | 7,200 | 6,500 | 6,570 | -190 | -2.81% | 216,719 | 14.24억 |
| 2026-08-12 | 6,750 | 7,190 | 6,390 | 6,760 | 40 | +0.60% | 191,051 | 12.92억 |
| 2026-08-11 | 6,390 | 6,970 | 6,250 | 6,720 | 270 | +4.19% | 157,692 | 10.6억 |
| 2026-08-10 | 6,120 | 6,660 | 5,880 | 6,450 | 350 | +5.74% | 243,802 | 15.73억 |
| 2026-08-07 | 5,940 | 6,250 | 5,710 | 6,100 | 160 | +2.69% | 99,359 | 6.06억 |
| 2026-08-06 | 6,000 | 6,390 | 5,550 | 5,940 | -60 | -1.00% | 140,315 | 8.33억 |
| 2026-08-05 | 5,730 | 6,300 | 5,350 | 6,000 | 320 | +5.63% | 360,846 | 21.65억 |
| 2026-08-04 | 5,250 | 5,770 | 4,850 | 5,680 | 735 | +14.86% | 190,126 | 10.8억 |
| 2026-08-03 | 4,610 | 5,230 | 4,610 | 4,945 | -65 | -1.30% | 150,565 | 7.45억 |
| 2026-07-31 | 4,105 | 5,140 | 4,085 | 5,010 | 990 | +24.63% | 331,504 | 16.61억 |
| 2026-07-30 | 3,525 | 4,195 | 3,525 | 4,020 | 390 | +10.74% | 103,066 | 4.14억 |
| 2026-07-29 | 4,045 | 4,045 | 3,415 | 3,630 | -185 | -4.85% | 284,396 | 10.32억 |
| 2026-07-28 | 4,200 | 4,200 | 3,805 | 3,815 | -390 | -9.27% | 69,353 | 2.65억 |
| 2026-07-27 | 4,350 | 4,465 | 4,100 | 4,205 | -10 | -0.24% | 80,303 | 3.38억 |
| 2026-07-24 | 4,240 | 4,395 | 4,010 | 4,215 | -65 | -1.52% | 86,768 | 3.66억 |
| 2026-07-23 | 4,590 | 4,590 | 4,135 | 4,280 | 35 | +0.82% | 131,692 | 5.64억 |
| 2026-07-22 | 4,040 | 4,480 | 3,930 | 4,245 | 495 | +13.20% | 220,693 | 9.37억 |
| 2026-07-21 | 3,705 | 3,900 | 3,590 | 3,750 | 0 | 0.00% | 57,720 | 2.16억 |
| 2026-07-20 | 3,975 | 3,975 | 3,700 | 3,750 | -230 | -5.78% | 98,105 | 3.68억 |
| 2026-07-16 | 4,250 | 4,345 | 3,940 | 3,980 | -375 | -8.61% | 100,517 | 4억 |
| 2026-07-15 | 4,265 | 4,540 | 4,050 | 4,355 | 405 | +10.25% | 170,234 | 7.41억 |
| 2026-07-14 | 4,120 | 4,240 | 3,800 | 3,950 | -170 | -4.13% | 176,112 | 6.96억 |
| 2026-07-13 | 4,760 | 4,760 | 4,000 | 4,120 | -280 | -6.36% | 137,782 | 5.68억 |
| 2026-07-10 | 4,185 | 4,450 | 4,180 | 4,400 | 175 | +4.14% | 171,295 | 7.54억 |
| 2026-07-09 | 4,220 | 4,410 | 3,960 | 4,225 | -25 | -0.59% | 142,801 | 6.03억 |
| 2026-07-08 | 4,720 | 4,720 | 4,185 | 4,250 | -435 | -9.28% | 103,552 | 4.4억 |
| 2026-07-07 | 4,845 | 4,845 | 4,425 | 4,685 | -50 | -1.06% | 100,194 | 4.69억 |
| 2026-07-06 | 5,050 | 5,140 | 4,700 | 4,735 | -235 | -4.73% | 59,981 | 2.84억 |
| 2026-07-03 | 5,020 | 5,160 | 4,600 | 4,970 | 75 | +1.53% | 72,924 | 3.62억 |
| 2026-07-02 | 4,990 | 5,180 | 4,725 | 4,895 | -105 | -2.10% | 82,580 | 4.04억 |
| 2026-07-01 | 5,050 | 5,250 | 4,800 | 5,000 | 5 | +0.10% | 189,840 | 9.49억 |
| 2026-06-30 | 4,890 | 5,010 | 4,660 | 4,995 | 110 | +2.25% | 79,136 | 3.95억 |
| 2026-06-29 | 4,190 | 4,885 | 4,190 | 4,885 | 695 | +16.59% | 288,501 | 14.09억 |
| 2026-06-26 | 4,650 | 4,650 | 4,065 | 4,190 | -390 | -8.52% | 259,247 | 10.86억 |
| 2026-06-25 | 4,965 | 5,170 | 4,425 | 4,580 | -385 | -7.75% | 196,280 | 8.99억 |
| 2026-06-24 | 4,915 | 5,050 | 4,770 | 4,965 | 50 | +1.02% | 77,933 | 3.87억 |
| 2026-06-23 | 5,320 | 5,490 | 4,885 | 4,915 | -605 | -10.96% | 174,851 | 8.59억 |
| 2026-06-22 | 5,700 | 5,850 | 5,300 | 5,520 | -180 | -3.16% | 108,665 | 6억 |
| 2026-06-19 | 6,150 | 6,310 | 5,610 | 5,700 | -390 | -6.40% | 187,013 | 10.66억 |
| 2026-06-18 | 6,360 | 6,590 | 5,880 | 6,090 | -270 | -4.25% | 189,614 | 11.55억 |
| 2026-06-17 | 6,670 | 6,670 | 6,100 | 6,360 | -310 | -4.65% | 289,305 | 18.4억 |
| 2026-06-16 | 5,720 | 7,420 | 5,720 | 6,670 | 960 | +16.81% | 1,007,765 | 67.22억 |
| 2026-06-15 | 5,750 | 6,080 | 5,530 | 5,710 | 80 | +1.42% | 147,431 | 8.42억 |
| 2026-06-12 | 5,750 | 5,940 | 5,540 | 5,630 | -130 | -2.26% | 175,231 | 9.87억 |
| 2026-06-11 | 5,860 | 5,990 | 5,400 | 5,760 | -230 | -3.84% | 132,708 | 7.64억 |
| 2026-06-10 | 5,690 | 6,260 | 5,500 | 5,990 | 210 | +3.63% | 336 | 201만 |
| 2026-06-09 | 6,010 | 6,400 | 5,650 | 5,780 | -230 | -3.83% | 716,740 | 41.43억 |
| 2026-06-08 | 6,280 | 6,420 | 5,810 | 6,010 | -740 | -10.96% | 454,532 | 27.32억 |
| 2026-06-05 | 7,240 | 7,240 | 6,550 | 6,750 | -490 | -6.77% | 125,922 | 8.5억 |
| 2026-06-04 | 7,090 | 7,320 | 6,930 | 7,240 | 340 | +4.93% | 103,128 | 7.47억 |
| 2026-06-02 | 6,960 | 7,040 | 6,370 | 6,900 | -160 | -2.27% | 199,905 | 13.79억 |
| 2026-06-01 | 7,500 | 7,600 | 6,870 | 7,060 | -300 | -4.08% | 238,067 | 16.81억 |
| 2026-05-29 | 7,730 | 7,770 | 7,100 | 7,360 | -220 | -2.90% | 240,891 | 17.73억 |
| 2026-05-28 | 8,000 | 8,100 | 7,310 | 7,580 | -420 | -5.25% | 292,430 | 22.17억 |
| 2026-05-27 | 8,830 | 8,830 | 7,930 | 8,000 | -830 | -9.40% | 338,866 | 27.11억 |
| 2026-05-26 | 9,470 | 9,780 | 8,720 | 8,830 | -490 | -5.26% | 579,601 | 51.18억 |
| 2026-05-22 | 8,710 | 9,580 | 8,670 | 9,320 | 610 | +7.00% | 204,916 | 19.1억 |
| 2026-05-21 | 9,170 | 9,170 | 8,480 | 8,710 | -60 | -0.68% | 266,929 | 23.25억 |
| 2026-05-20 | 9,100 | 9,150 | 8,480 | 8,770 | -290 | -3.20% | 159,931 | 14.03억 |
| 2026-05-19 | 9,200 | 9,200 | 8,600 | 9,060 | -140 | -1.52% | 341,520 | 30.94억 |
| 2026-05-18 | 10,440 | 10,760 | 9,200 | 9,200 | -1,560 | -14.50% | 645,292 | 59.37억 |
| 2026-05-15 | 10,830 | 11,910 | 10,450 | 10,760 | 220 | +2.09% | 682,490 | 73.44억 |
| 2026-05-14 | 10,800 | 11,290 | 10,105 | 10,540 | -200 | -1.86% | 264,714 | 27.9억 |
| 2026-05-13 | 9,830 | 11,370 | 9,610 | 10,740 | 910 | +9.26% | 696,588 | 74.81억 |
| 2026-05-12 | 10,700 | 10,700 | 9,530 | 9,830 | -910 | -8.47% | 410,668 | 40.37억 |
| 2026-05-11 | 9,460 | 11,370 | 9,330 | 10,740 | 1,260 | +13.29% | 831,120 | 89.26억 |
| 2026-05-08 | 9,410 | 9,630 | 8,930 | 9,480 | 80 | +0.85% | 512,442 | 48.58억 |
| 2026-05-07 | 8,900 | 9,780 | 8,870 | 9,400 | 610 | +6.94% | 1,552,613 | 146억 |
| 2026-05-06 | 10,600 | 10,680 | 8,290 | 8,790 | -1,810 | -17.08% | 2,479,903 | 218억 |
| 2026-05-04 | 10,650 | 10,800 | 10,110 | 10,600 | -40 | -0.38% | 334,577 | 35.47억 |
| 2026-04-30 | 10,700 | 11,000 | 10,130 | 10,640 | -160 | -1.48% | 504,777 | 53.71억 |
| 2026-04-29 | 11,530 | 11,530 | 10,570 | 10,800 | -730 | -6.33% | 350,861 | 37.89억 |
| 2026-04-28 | 11,340 | 11,900 | 11,030 | 11,530 | 190 | +1.68% | 286,697 | 33.06억 |
| 2026-04-27 | 11,260 | 11,980 | 11,070 | 11,340 | 90 | +0.80% | 378,845 | 42.96억 |
| 2026-04-24 | 11,410 | 11,840 | 10,950 | 11,250 | -140 | -1.23% | 367,596 | 41.35억 |
| 2026-04-23 | 12,170 | 12,170 | 11,300 | 11,390 | -780 | -6.41% | 384,353 | 43.78억 |
| 2026-04-22 | 11,710 | 12,350 | 11,210 | 12,170 | 480 | +4.11% | 455,725 | 55.46억 |
| 2026-04-21 | 12,930 | 12,930 | 11,040 | 11,690 | -1,410 | -10.76% | 888,195 | 104억 |
| 2026-04-20 | 12,550 | 13,150 | 11,550 | 13,100 | 540 | +4.30% | 253,430 | 33.2억 |
| 2026-04-17 | 13,320 | 14,480 | 12,300 | 12,560 | -440 | -3.38% | 541,521 | 68.02억 |
| 2026-04-16 | 11,880 | 13,400 | 11,610 | 13,000 | 1,590 | +13.94% | 684,594 | 89억 |
| 2026-04-15 | 11,630 | 12,060 | 11,200 | 11,410 | -190 | -1.64% | 253,368 | 28.91억 |
| 2026-04-14 | 11,750 | 12,210 | 11,040 | 11,600 | 50 | +0.43% | 336,112 | 38.99억 |
| 2026-04-13 | 11,000 | 12,350 | 10,880 | 11,550 | 550 | +5.00% | 617,445 | 71.31억 |
| 2026-04-10 | 10,690 | 11,340 | 9,810 | 11,000 | 590 | +5.67% | 349,586 | 38.45억 |
| 2026-04-09 | 10,740 | 10,800 | 9,810 | 10,410 | -20 | -0.19% | 347,574 | 36.18억 |
| 2026-04-08 | 12,000 | 12,020 | 10,350 | 10,430 | -970 | -8.51% | 427,044 | 44.54억 |
| 2026-04-07 | 13,000 | 13,010 | 10,850 | 11,400 | -1,590 | -12.24% | 592,703 | 67.57억 |
| 2026-04-06 | 14,320 | 14,320 | 12,190 | 12,990 | -1,230 | -8.65% | 340,849 | 44.28억 |
| 2026-04-03 | 14,370 | 15,240 | 13,560 | 14,220 | -140 | -0.97% | 206,440 | 29.36억 |
| 2026-04-02 | 14,900 | 15,350 | 13,510 | 14,360 | -340 | -2.31% | 303,108 | 43.53억 |
| 2026-04-01 | 13,580 | 15,080 | 13,580 | 14,700 | 1,690 | +12.99% | 527,952 | 77.61억 |
| 2026-03-31 | 12,630 | 14,850 | 11,710 | 13,010 | 380 | +3.01% | 549,884 | 71.54억 |
| 2026-03-30 | 13,940 | 13,940 | 12,240 | 12,630 | -1,740 | -12.11% | 408,777 | 51.63억 |
| 2026-03-27 | 13,960 | 15,230 | 12,740 | 14,370 | — | — | 595,139 | 85.52억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)