에이치와이티씨

148930KOSDAQ

3,200원-10 (-0.31%)전일 종가 2026-09-18

52주 위치

2,2503,89058%신고가 대비 -17.74%

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 종가3,200원

시가총액—

52주 최고3,890원

52주 최저2,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.6%	+3.2%	+12.1%	+3.2%	-13.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,210	3,265	3,150	3,200	-10	-0.31%	4,597	1,471만
2026-09-17	3,225	3,225	3,110	3,210	-15	-0.47%	6,183	1,985만
2026-09-16	3,080	3,245	3,080	3,225	240	+8.04%	24,983	8,057만
2026-09-15	3,040	3,040	2,975	2,985	-55	-1.81%	2,889	862만
2026-09-14	3,095	3,095	2,970	3,040	-5	-0.16%	8,053	2,448만
2026-09-11	3,170	3,195	3,015	3,045	-125	-3.94%	10,995	3,348만
2026-09-10	3,180	3,230	3,150	3,170	-10	-0.31%	1,372	435만
2026-09-09	3,165	3,235	3,130	3,180	15	+0.47%	4,608	1,465만
2026-09-08	3,270	3,285	3,165	3,165	-105	-3.21%	8,037	2,544만
2026-09-07	3,285	3,325	3,200	3,270	-20	-0.61%	5,736	1,876만
2026-09-04	3,275	3,295	3,200	3,290	45	+1.39%	3,959	1,303만
2026-09-03	3,335	3,345	3,200	3,245	-20	-0.61%	3,800	1,233만
2026-09-02	3,260	3,320	3,215	3,265	10	+0.31%	2,731	892만
2026-09-01	3,360	3,360	3,205	3,255	-10	-0.31%	2,308	751만
2026-08-31	3,410	3,410	3,180	3,265	-15	-0.46%	3,550	1,159만
2026-08-28	3,310	3,335	3,235	3,280	-20	-0.61%	3,545	1,163만
2026-08-27	3,340	3,375	3,270	3,300	-40	-1.20%	7,365	2,430만
2026-08-26	3,390	3,390	3,275	3,340	-55	-1.62%	5,773	1,928만
2026-08-25	3,405	3,410	3,270	3,395	-25	-0.73%	7,239	2,458만
2026-08-24	3,380	3,435	3,360	3,420	40	+1.18%	17,017	5,820만
2026-08-21	3,335	3,395	3,290	3,380	85	+2.58%	18,132	6,129만
2026-08-20	3,240	3,390	3,200	3,295	125	+3.94%	14,347	4,727만
2026-08-19	3,190	3,240	3,155	3,170	-115	-3.50%	6,580	2,086만
2026-08-18	3,290	3,455	3,250	3,285	-5	-0.15%	4,748	1,560만
2026-08-14	3,390	3,405	3,225	3,290	-80	-2.37%	7,641	2,514만
2026-08-13	3,425	3,430	3,270	3,370	-30	-0.88%	5,069	1,708만
2026-08-12	3,325	3,410	3,300	3,400	75	+2.26%	5,420	1,843만
2026-08-11	3,380	3,400	3,300	3,325	-55	-1.63%	5,079	1,689만
2026-08-10	3,445	3,450	3,365	3,380	-45	-1.31%	3,164	1,069만
2026-08-07	3,375	3,455	3,345	3,425	70	+2.09%	39,910	1.37억
2026-08-06	3,350	3,410	3,265	3,355	25	+0.75%	29,046	9,745만
2026-08-05	3,300	3,355	3,240	3,330	65	+1.99%	40,877	1.36억
2026-08-04	3,220	3,270	3,195	3,265	45	+1.40%	17,812	5,816만
2026-08-03	3,125	3,260	3,065	3,220	45	+1.42%	22,437	7,225만
2026-07-31	3,230	3,235	3,085	3,175	125	+4.10%	16,010	5,083만
2026-07-30	3,230	3,230	3,020	3,050	-40	-1.29%	8,191	2,498만
2026-07-29	3,185	3,340	3,070	3,090	-265	-7.90%	44,597	1.38억
2026-07-28	3,430	3,430	3,310	3,355	-80	-2.33%	22,557	7,568만
2026-07-27	3,460	3,485	3,425	3,435	5	+0.15%	54,900	1.89억
2026-07-24	3,400	3,490	3,395	3,430	45	+1.33%	82,959	2.85억
2026-07-23	3,360	3,440	3,330	3,385	60	+1.80%	76,352	2.58억
2026-07-22	3,360	3,360	3,260	3,325	-5	-0.15%	41,818	1.39억
2026-07-21	3,350	3,350	3,245	3,330	15	+0.45%	42,655	1.42억
2026-07-20	3,300	3,345	3,230	3,315	0	0.00%	36,206	1.2억
2026-07-16	3,395	3,395	3,080	3,315	-40	-1.19%	54,906	1.82억
2026-07-15	3,410	3,415	3,305	3,355	-15	-0.45%	48,501	1.63억
2026-07-14	3,350	3,415	3,260	3,370	-5	-0.15%	55,755	1.88억
2026-07-13	3,305	3,435	3,290	3,375	70	+2.12%	67,403	2.27억
2026-07-10	3,445	3,445	3,255	3,305	-145	-4.20%	34,441	1.14억
2026-07-09	3,415	3,460	3,320	3,450	100	+2.99%	54,168	1.87억
2026-07-08	3,400	3,475	3,260	3,350	-50	-1.47%	66,175	2.22억
2026-07-07	3,455	3,480	3,375	3,400	-55	-1.59%	73,993	2.52억
2026-07-06	3,300	3,455	3,200	3,455	165	+5.02%	160,185	5.53억
2026-07-03	3,250	3,300	3,180	3,290	40	+1.23%	64,110	2.11억
2026-07-02	3,235	3,285	3,140	3,250	20	+0.62%	53,804	1.75억
2026-07-01	3,115	3,245	3,115	3,230	85	+2.70%	73,488	2.37억
2026-06-30	3,100	3,195	3,085	3,145	50	+1.62%	89,610	2.82억
2026-06-29	2,920	3,140	2,920	3,095	160	+5.45%	72,930	2.26억
2026-06-26	3,000	3,090	2,900	2,935	-65	-2.17%	64,547	1.89억
2026-06-25	3,005	3,025	2,870	3,000	110	+3.81%	112,560	3.38억
2026-06-24	2,975	3,060	2,830	2,890	-85	-2.86%	80,633	2.33억
2026-06-23	3,020	3,150	2,805	2,975	-55	-1.82%	59,130	1.76억
2026-06-22	3,000	3,105	2,875	3,030	5	+0.17%	73,853	2.24억
2026-06-19	3,100	3,105	2,910	3,025	-75	-2.42%	26,644	8,060만
2026-06-18	3,055	3,240	3,010	3,100	15	+0.49%	68,554	2.13억
2026-06-17	2,975	3,110	2,970	3,085	115	+3.87%	65,990	2.04억
2026-06-16	2,925	2,975	2,865	2,970	95	+3.30%	49,556	1.47억
2026-06-15	2,880	2,965	2,830	2,875	5	+0.17%	52,432	1.51억
2026-06-12	2,815	2,950	2,795	2,870	30	+1.06%	99,939	2.87억
2026-06-11	2,665	2,875	2,625	2,840	175	+6.57%	74,127	2.11억
2026-06-10	2,700	2,780	2,485	2,665	-100	-3.62%	1	2,665원
2026-06-09	2,755	2,780	2,660	2,765	45	+1.65%	37,379	1.03억
2026-06-08	2,750	2,775	2,600	2,720	-80	-2.86%	97,392	2.65억
2026-06-05	2,380	2,915	2,250	2,800	445	+18.90%	334,544	9.37억
2026-06-04	2,420	2,450	2,325	2,355	-105	-4.27%	12,330	2,904만
2026-06-02	2,420	2,460	2,295	2,460	40	+1.65%	29,871	7,348만
2026-06-01	2,600	2,600	2,385	2,420	-180	-6.92%	55,302	1.34억
2026-05-29	2,680	2,680	2,575	2,600	-80	-2.99%	37,913	9,857만
2026-05-28	2,760	2,760	2,545	2,680	-80	-2.90%	40,076	1.07억
2026-05-27	2,805	2,840	2,750	2,760	-45	-1.60%	22,187	6,124만
2026-05-26	2,895	2,940	2,790	2,805	-90	-3.11%	33,211	9,316만
2026-05-22	2,850	2,895	2,800	2,895	60	+2.12%	7,898	2,286만
2026-05-21	2,805	2,880	2,805	2,835	30	+1.07%	7,303	2,070만
2026-05-20	2,835	2,895	2,800	2,805	-30	-1.06%	31,447	8,821만
2026-05-19	2,790	2,920	2,790	2,835	-10	-0.35%	29,094	8,248만
2026-05-18	2,890	2,915	2,790	2,845	-45	-1.56%	42,145	1.2억
2026-05-15	3,020	3,025	2,865	2,890	-120	-3.99%	38,918	1.12억
2026-05-14	3,045	3,060	2,970	3,010	-35	-1.15%	21,816	6,567만
2026-05-13	3,110	3,175	3,025	3,045	-65	-2.09%	27,623	8,411만
2026-05-12	3,000	3,260	2,970	3,110	105	+3.49%	94,909	2.95억
2026-05-11	3,085	3,115	3,000	3,005	-75	-2.44%	21,624	6,498만
2026-05-08	3,070	3,220	3,060	3,080	-85	-2.69%	9,979	3,074만
2026-05-07	3,175	3,250	3,020	3,165	10	+0.32%	54,772	1.73억
2026-05-06	3,250	3,250	3,130	3,155	-75	-2.32%	26,320	8,304만
2026-05-04	3,195	3,255	3,195	3,230	35	+1.10%	42,108	1.36억
2026-04-30	3,315	3,315	3,150	3,195	-30	-0.93%	40,676	1.3억
2026-04-29	3,185	3,240	3,185	3,225	15	+0.47%	9,050	2,919만
2026-04-28	3,275	3,280	3,180	3,210	-70	-2.13%	46,598	1.5억
2026-04-27	3,240	3,300	3,215	3,280	40	+1.23%	29,115	9,550만
2026-04-24	3,240	3,280	3,235	3,240	0	0.00%	16,034	5,195만
2026-04-23	3,250	3,280	3,155	3,240	-10	-0.31%	23,088	7,481만
2026-04-22	3,230	3,265	3,185	3,250	20	+0.62%	23,757	7,721만
2026-04-21	3,180	3,230	3,130	3,230	85	+2.70%	90,469	2.92억
2026-04-20	3,105	3,175	3,105	3,145	20	+0.64%	19,566	6,154만
2026-04-17	3,125	3,150	3,095	3,125	35	+1.13%	20,255	6,330만
2026-04-16	3,020	3,130	3,020	3,090	75	+2.49%	49,936	1.54억
2026-04-15	3,170	3,175	2,905	3,015	-125	-3.98%	236,026	7.12억
2026-04-14	3,095	3,140	3,070	3,140	45	+1.45%	20,936	6,574만
2026-04-13	3,025	3,195	2,925	3,095	125	+4.21%	82,265	2.55억
2026-04-10	2,990	2,990	2,950	2,970	10	+0.34%	7,608	2,260만
2026-04-09	2,945	2,995	2,940	2,960	35	+1.20%	23,271	6,888만
2026-04-08	2,935	2,950	2,890	2,925	-10	-0.34%	20,110	5,882만
2026-04-07	2,860	2,985	2,840	2,935	95	+3.35%	32,663	9,587만
2026-04-06	2,820	2,845	2,805	2,840	20	+0.71%	7,105	2,018만
2026-04-03	2,830	2,840	2,820	2,820	-5	-0.18%	10,583	2,984만
2026-04-02	2,890	2,950	2,810	2,825	-80	-2.75%	19,925	5,629만
2026-04-01	2,940	2,940	2,875	2,905	60	+2.11%	14,974	4,350만
2026-03-31	2,805	2,910	2,755	2,845	40	+1.43%	15,018	4,273만
2026-03-30	2,830	2,835	2,795	2,805	-35	-1.23%	9,404	2,638만
2026-03-27	2,820	2,840	2,755	2,840	—	—	12,495	3,549만

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