해성디에스

195870KOSPI

57,500원+3,100 (+5.70%)전일 종가 2026-09-18

52주 위치

27,800108,50037%신고가 대비 -47.00%

시가총액: 9,775억
PER: 18.24
PBR: 1.69
EPS(TTM): 3,152원
BPS: 33,993원
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 종가57,500원

시가총액9,775억

52주 최고108,500원

52주 최저27,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.6%	-27.6%	0.0%	+3.2%	+110.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	54,600	58,800	52,600	57,500	3,100	+5.70%	317,863	183억
2026-09-17	56,000	56,700	54,000	54,400	-3,000	-5.23%	132,891	72.29억
2026-09-16	48,550	57,500	48,450	57,400	9,200	+19.09%	582,726	334억
2026-09-15	48,150	49,450	47,600	48,200	-800	-1.63%	67,886	32.72억
2026-09-14	49,050	49,650	48,250	49,000	-1,100	-2.20%	66,310	32.49억
2026-09-11	49,700	50,400	49,200	50,100	-1,100	-2.15%	50,467	25.28억
2026-09-10	50,700	52,400	49,600	51,200	400	+0.79%	132,624	67.9억
2026-09-09	49,700	52,800	49,650	50,800	1,100	+2.21%	116,722	59.29억
2026-09-08	51,600	51,800	49,700	49,700	-1,100	-2.17%	110,738	55.04억
2026-09-07	51,200	51,700	50,300	50,800	900	+1.80%	85,628	43.5억
2026-09-04	49,900	50,400	48,700	49,900	300	+0.60%	79,711	39.78억
2026-09-03	52,200	52,400	49,000	49,600	-1,800	-3.50%	120,812	59.92억
2026-09-02	51,900	57,000	50,800	51,400	-2,400	-4.46%	95,613	49.15억
2026-09-01	53,500	54,600	52,600	53,800	-100	-0.19%	47,023	25.3억
2026-08-31	52,300	54,000	51,000	53,900	-100	-0.19%	40,351	21.75억
2026-08-28	54,500	56,100	53,400	54,000	-1,600	-2.88%	43,339	23.4억
2026-08-27	55,700	56,300	54,600	55,600	1,600	+2.96%	65,501	36.42억
2026-08-26	54,300	56,500	53,100	54,000	100	+0.19%	65,296	35.26억
2026-08-25	51,200	54,400	50,000	53,900	1,200	+2.28%	120,565	64.98억
2026-08-24	52,300	54,500	51,700	52,700	600	+1.15%	45,516	23.99억
2026-08-21	54,700	54,700	51,700	52,100	-3,900	-6.96%	100,560	52.39억
2026-08-20	56,700	57,200	54,000	56,000	100	+0.18%	133,897	74.98억
2026-08-19	53,400	57,800	52,900	55,900	-700	-1.24%	75,379	42.14억
2026-08-18	59,100	62,400	55,600	56,600	-2,300	-3.90%	122,271	69.21억
2026-08-14	60,100	60,700	57,300	58,900	400	+0.68%	83,900	49.42억
2026-08-13	58,200	60,000	57,100	58,500	1,100	+1.92%	113,105	66.17억
2026-08-12	57,900	58,000	55,700	57,400	1,000	+1.77%	145,442	83.48억
2026-08-11	56,300	59,000	55,400	56,400	100	+0.18%	132,632	74.8억
2026-08-10	53,800	56,800	52,500	56,300	3,500	+6.63%	147,313	82.94억
2026-08-07	53,200	56,200	50,400	52,800	300	+0.57%	169,802	89.66억
2026-08-06	52,300	54,500	50,400	52,500	300	+0.57%	123,903	65.05억
2026-08-05	53,600	55,000	50,300	52,200	2,500	+5.03%	166,374	86.85억
2026-08-04	50,700	50,700	46,950	49,700	700	+1.43%	157,042	78.05억
2026-08-03	47,550	50,300	47,150	49,000	800	+1.66%	140,110	68.65억
2026-07-31	42,800	48,950	42,600	48,200	10,050	+26.34%	309,474	149억
2026-07-30	38,150	40,950	37,500	38,150	-2,000	-4.98%	213,749	81.55억
2026-07-29	46,100	47,350	36,450	40,150	-5,950	-12.91%	326,445	131억
2026-07-28	49,600	50,000	45,650	46,100	-6,800	-12.85%	161,743	74.56억
2026-07-27	50,200	54,200	49,400	52,900	3,400	+6.87%	134,289	71.04억
2026-07-24	53,000	53,000	48,400	49,500	-4,200	-7.82%	184,414	91.28억
2026-07-23	55,200	57,100	50,600	53,700	-400	-0.74%	282,090	151억
2026-07-22	55,300	57,600	52,000	54,100	1,600	+3.05%	326,350	177억
2026-07-21	52,900	53,600	50,100	52,500	-300	-0.57%	204,378	107억
2026-07-20	54,400	57,500	52,400	52,800	-4,000	-7.04%	154,697	81.68억
2026-07-16	59,000	59,000	56,000	56,800	-4,500	-7.34%	79,459	45.13억
2026-07-15	60,800	66,800	59,200	61,300	4,400	+7.73%	205,877	126억
2026-07-14	58,200	59,900	52,400	56,900	-1,600	-2.74%	175,591	99.91억
2026-07-13	61,500	65,200	57,800	58,500	-900	-1.52%	337,112	197억
2026-07-10	53,500	60,450	52,900	59,400	7,000	+13.36%	173,827	103억
2026-07-09	48,950	55,000	48,950	52,400	3,200	+6.50%	217,570	114억
2026-07-08	50,800	52,900	48,550	49,200	-5,300	-9.72%	294,983	145억
2026-07-07	57,000	59,800	51,100	54,500	-3,800	-6.52%	217,701	119억
2026-07-06	60,400	61,000	55,200	58,300	-2,400	-3.95%	168,357	98.15억
2026-07-03	61,300	62,100	57,500	60,700	-1,100	-1.78%	390,609	237억
2026-07-02	66,800	67,800	61,000	61,800	-8,800	-12.46%	292,545	181억
2026-07-01	71,000	71,500	66,500	70,600	100	+0.14%	252,500	178억
2026-06-30	68,500	71,300	65,600	70,500	2,500	+3.68%	117,395	82.76억
2026-06-29	69,800	72,800	64,800	68,000	-500	-0.73%	154,246	105억
2026-06-26	68,300	74,900	67,100	68,500	-1,400	-2.00%	201,110	138억
2026-06-25	73,000	75,300	68,000	69,900	300	+0.43%	123,926	86.62억
2026-06-24	71,100	72,600	66,000	69,600	-1,400	-1.97%	162,481	113억
2026-06-23	84,800	85,000	71,000	71,000	-14,900	-17.35%	287,335	204억
2026-06-22	71,100	86,600	71,000	85,900	12,600	+17.19%	377,764	324억
2026-06-19	80,000	80,600	70,000	73,300	-6,100	-7.68%	253,898	186억
2026-06-18	81,300	84,400	79,100	79,400	-1,800	-2.22%	132,754	105억
2026-06-17	80,200	83,100	78,500	81,200	-900	-1.10%	245,257	199억
2026-06-16	85,500	86,700	81,000	82,100	-3,400	-3.98%	167,645	138억
2026-06-15	81,200	85,600	79,400	85,500	7,000	+8.92%	233,969	200억
2026-06-12	84,800	86,100	78,000	78,500	-2,400	-2.97%	421,904	331억
2026-06-11	72,000	82,400	71,000	80,900	6,800	+9.18%	325,735	264억
2026-06-10	72,100	78,600	71,200	74,100	500	+0.68%	204,244	151억
2026-06-09	69,400	76,400	68,500	73,600	7,100	+10.68%	185,117	136억
2026-06-08	65,500	72,000	65,100	66,500	-8,300	-11.10%	126,046	83.82억
2026-06-05	76,500	79,200	73,500	74,800	-6,300	-7.77%	173,963	130억
2026-06-04	78,200	84,900	77,500	81,100	5,000	+6.57%	416,038	337억
2026-06-02	81,200	81,500	74,600	76,100	-4,500	-5.58%	350,446	267억
2026-06-01	88,500	88,500	79,600	80,600	-8,500	-9.54%	448,124	361억
2026-05-29	95,500	95,600	83,400	89,100	-1,500	-1.66%	382,132	340억
2026-05-28	92,400	95,200	86,100	90,600	-1,700	-1.84%	355,044	322억
2026-05-27	101,800	101,800	91,600	92,300	-10,100	-9.86%	554,411	512억
2026-05-26	97,600	108,500	96,600	102,400	18,900	+22.63%	744,732	763억
2026-05-22	81,600	85,500	80,500	83,500	2,300	+2.83%	193,529	162억
2026-05-21	82,100	84,200	79,500	81,200	2,500	+3.18%	245,794	200억
2026-05-20	79,800	82,500	75,800	78,700	-2,300	-2.84%	169,535	133억
2026-05-19	84,100	86,700	77,100	81,000	-4,900	-5.70%	211,833	172억
2026-05-18	84,500	87,600	80,300	85,900	-1,700	-1.94%	223,771	192억
2026-05-15	93,800	96,900	84,000	87,600	-700	-0.79%	440,331	386억
2026-05-14	86,800	88,800	84,500	88,300	1,500	+1.73%	238,546	211억
2026-05-13	78,800	87,600	77,300	86,800	5,500	+6.77%	327,233	284억
2026-05-12	87,600	87,600	76,100	81,300	-4,100	-4.80%	352,996	287억
2026-05-11	89,000	89,300	82,700	85,400	-2,100	-2.40%	269,030	230억
2026-05-08	84,300	88,800	82,100	87,500	1,500	+1.74%	315,017	276억
2026-05-07	81,700	87,700	78,600	86,000	8,000	+10.26%	590,692	508억
2026-05-06	81,700	82,400	76,700	78,000	-1,500	-1.89%	354,754	277억
2026-05-04	80,000	81,400	77,400	79,500	-700	-0.87%	327,495	260억
2026-04-30	77,500	82,900	73,800	80,200	5,000	+6.65%	620,157	497억
2026-04-29	74,900	76,400	72,100	75,200	-1,100	-1.44%	206,626	155억
2026-04-28	79,000	79,400	75,600	76,300	-4,100	-5.10%	360,431	275억
2026-04-27	81,400	81,400	76,700	80,400	-1,300	-1.59%	451,682	363억
2026-04-24	79,100	83,800	78,800	81,700	5,600	+7.36%	566,892	463억
2026-04-23	70,300	79,000	69,400	76,100	7,600	+11.09%	935,694	712억
2026-04-22	66,200	69,900	64,100	68,500	3,000	+4.58%	437,142	299억
2026-04-21	61,900	65,800	61,500	65,500	4,200	+6.85%	401,932	263억
2026-04-20	59,600	62,500	59,300	61,300	800	+1.32%	159,994	98.08억
2026-04-17	59,500	61,500	58,200	60,500	1,200	+2.02%	157,558	95.32억
2026-04-16	56,700	59,600	55,400	59,300	2,800	+4.96%	283,145	168억
2026-04-15	58,900	58,900	55,400	56,500	-700	-1.22%	218,026	123억
2026-04-14	58,100	58,500	56,200	57,200	200	+0.35%	160,131	91.59억
2026-04-13	53,400	57,700	53,200	57,000	2,100	+3.83%	219,649	125억
2026-04-10	55,800	55,800	54,100	54,900	1,800	+3.39%	148,772	81.68억
2026-04-09	55,700	56,300	53,000	53,100	-2,500	-4.50%	159,629	84.76억
2026-04-08	54,700	56,100	53,300	55,600	3,600	+6.92%	164,192	91.29억
2026-04-07	54,300	54,300	50,800	52,000	-300	-0.57%	82,946	43.13억
2026-04-06	52,700	54,900	51,200	52,300	-300	-0.57%	127,070	66.46억
2026-04-03	54,000	54,600	51,800	52,600	300	+0.57%	136,045	71.56억
2026-04-02	56,200	56,900	51,000	52,300	-3,600	-6.44%	152,677	79.85억
2026-04-01	50,100	57,000	49,550	55,900	9,150	+19.57%	333,393	186억
2026-03-31	48,600	49,050	46,000	46,750	-3,550	-7.06%	192,540	90.01억
2026-03-30	50,700	51,800	50,000	50,300	-3,900	-7.20%	100,329	50.47억
2026-03-27	54,200	55,700	52,000	54,200	—	—	213,336	116억

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