에이치브이엠

295310KOSDAQ

60,000원-700 (-1.15%)전일 종가 2026-09-18

52주 위치

21,950144,00031%신고가 대비 -58.33%

시가총액: 7,228억
PER: 204.78
PBR: 5.15
EPS(TTM): 293원
BPS: 11,648원
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 종가60,000원

시가총액7,228억

52주 최고144,000원

52주 최저21,950원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+22.8%	-18.8%	-37.9%	+1.9%	+128.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	61,000	61,300	58,800	60,000	-700	-1.15%	185,311	111억
2026-09-17	55,300	61,700	54,700	60,700	7,400	+13.88%	643,835	391억
2026-09-16	52,600	54,400	51,300	53,300	900	+1.72%	114,449	61억
2026-09-15	49,450	53,300	48,000	52,400	1,900	+3.76%	136,550	71.55억
2026-09-14	49,750	51,900	48,400	50,500	2,300	+4.77%	146,776	74.12억
2026-09-11	49,150	49,550	48,150	48,200	-2,100	-4.17%	76,962	37.1억
2026-09-10	48,950	50,800	47,500	50,300	350	+0.70%	69,667	35.04억
2026-09-09	51,100	51,800	49,500	49,950	-50	-0.10%	65,272	32.6억
2026-09-08	47,300	52,000	47,000	50,000	2,800	+5.93%	146,460	73.23억
2026-09-07	48,800	49,600	47,000	47,200	-1,250	-2.58%	61,575	29.06억
2026-09-04	43,200	48,450	43,100	48,450	6,400	+15.22%	197,199	95.54억
2026-09-03	43,500	44,200	41,300	42,050	-1,250	-2.89%	54,888	23.08억
2026-09-02	43,600	44,650	42,450	43,300	-1,900	-4.20%	39,611	17.15억
2026-09-01	45,850	46,650	44,700	45,200	-700	-1.53%	39,493	17.85억
2026-08-31	45,900	46,800	44,000	45,900	-1,100	-2.34%	53,350	24.49억
2026-08-28	48,050	48,450	46,300	47,000	-1,850	-3.79%	56,917	26.75억
2026-08-27	46,700	49,000	46,600	48,850	1,700	+3.61%	58,294	28.48억
2026-08-26	49,500	49,900	46,800	47,150	50	+0.11%	92,911	43.81억
2026-08-25	43,050	47,150	42,200	47,100	2,200	+4.90%	53,313	25.11억
2026-08-24	45,100	46,350	44,450	44,900	150	+0.34%	78,461	35.23억
2026-08-21	46,700	46,700	44,500	44,750	-3,350	-6.96%	100,582	45.01억
2026-08-20	47,500	49,150	47,450	48,100	850	+1.80%	64,706	31.12억
2026-08-19	47,000	48,600	46,650	47,250	-1,600	-3.28%	107,559	50.82억
2026-08-18	53,000	53,200	48,500	48,850	-4,950	-9.20%	152,456	74.47억
2026-08-14	52,400	56,600	51,000	53,800	300	+0.56%	158,662	85.36억
2026-08-13	56,200	57,600	53,100	53,500	-1,700	-3.08%	146,226	78.23억
2026-08-12	53,000	56,300	50,300	55,200	900	+1.66%	189,555	105억
2026-08-11	54,100	57,400	52,400	54,300	-600	-1.09%	225,329	122억
2026-08-10	57,100	57,900	53,800	54,900	4,700	+9.36%	266,794	146억
2026-08-07	45,150	52,000	45,150	50,200	6,350	+14.48%	448,125	225억
2026-08-06	42,900	45,650	42,050	43,850	550	+1.27%	136,273	59.76억
2026-08-05	46,600	46,600	43,100	43,300	-2,200	-4.84%	203,359	88.05억
2026-08-04	39,100	48,500	38,800	45,500	6,400	+16.37%	524,789	239억
2026-08-03	34,700	41,350	33,450	39,100	4,100	+11.71%	185,117	72.38억
2026-07-31	31,550	35,950	31,550	35,000	4,350	+14.19%	79,872	27.96억
2026-07-30	29,000	33,350	29,000	30,650	-1,150	-3.62%	81,398	24.95억
2026-07-29	35,900	36,950	30,000	31,800	-3,950	-11.05%	176,648	56.17억
2026-07-28	38,150	38,500	35,100	35,750	-4,350	-10.85%	79,095	28.28억
2026-07-27	41,100	42,650	39,400	40,100	1,050	+2.69%	83,995	33.68억
2026-07-24	41,600	41,650	38,700	39,050	-3,400	-8.01%	62,379	24.36억
2026-07-23	39,900	42,450	39,700	42,450	3,250	+8.29%	58,708	24.92억
2026-07-22	40,500	42,700	39,200	39,200	500	+1.29%	93,425	36.62억
2026-07-21	38,300	39,950	37,200	38,700	-150	-0.39%	62,487	24.18억
2026-07-20	39,650	40,350	37,950	38,850	-2,750	-6.61%	69,065	26.83억
2026-07-16	42,500	42,700	40,300	41,600	-1,800	-4.15%	80,624	33.54억
2026-07-15	43,900	45,000	42,800	43,400	-100	-0.23%	107,241	46.54억
2026-07-14	43,600	44,750	41,150	43,500	-1,550	-3.44%	81,295	35.36억
2026-07-13	46,800	49,550	44,750	45,050	-2,350	-4.96%	117,259	52.83억
2026-07-10	45,100	49,000	45,100	47,400	2,100	+4.64%	79,885	37.87억
2026-07-09	44,250	48,050	44,250	45,300	-650	-1.41%	135,704	61.47억
2026-07-08	49,250	51,900	45,500	45,950	-5,450	-10.60%	160,646	73.82억
2026-07-07	52,400	53,000	49,500	51,400	-2,300	-4.28%	145,456	74.76억
2026-07-06	58,300	59,000	53,000	53,700	-3,700	-6.45%	128,874	69.21억
2026-07-03	54,000	58,400	50,400	57,400	2,300	+4.17%	262,538	151억
2026-07-02	60,300	62,500	54,300	55,100	-7,800	-12.40%	253,178	140억
2026-07-01	59,800	65,800	56,500	62,900	5,000	+8.64%	325,245	205억
2026-06-30	58,500	62,100	54,100	57,900	3,000	+5.46%	332,252	192억
2026-06-29	51,100	55,400	50,500	54,900	3,600	+7.02%	161,352	88.58억
2026-06-26	50,800	54,300	48,650	51,300	100	+0.20%	294,243	151억
2026-06-25	53,500	54,900	49,800	51,200	-4,000	-7.25%	271,405	139억
2026-06-24	52,700	55,600	52,200	55,200	200	+0.36%	204,541	113억
2026-06-23	57,600	61,200	54,700	55,000	-5,400	-8.94%	383,856	211억
2026-06-22	63,100	67,300	59,700	60,400	-5,400	-8.21%	246,930	149억
2026-06-19	71,800	72,600	61,300	65,800	-8,100	-10.96%	594,546	391억
2026-06-18	80,200	81,400	72,900	73,900	-7,800	-9.55%	317,293	234억
2026-06-17	87,000	88,000	81,200	81,700	-6,100	-6.95%	217,885	178억
2026-06-16	95,100	95,200	85,600	87,800	-5,200	-5.59%	280,952	247억
2026-06-15	100,800	100,900	88,700	93,000	-10,400	-10.06%	406,014	378억
2026-06-12	115,200	117,500	100,900	103,400	-6,500	-5.91%	541,996	560억
2026-06-11	100,200	114,500	87,100	109,900	8,500	+8.38%	996,663	1,095억
2026-06-10	103,000	105,000	95,100	101,400	3,000	+3.05%	5	51만
2026-06-09	94,900	99,900	91,000	98,400	3,500	+3.69%	203,084	200억
2026-06-08	84,000	98,400	83,900	94,900	600	+0.64%	223,561	212억
2026-06-05	95,100	100,900	94,000	94,300	-8,300	-8.09%	202,392	191억
2026-06-04	110,000	110,400	97,100	102,600	2,000	+1.99%	267,849	275억
2026-06-02	92,100	101,200	85,100	100,600	1,300	+1.31%	403,957	406억
2026-06-01	104,300	109,800	96,200	99,300	-10,500	-9.56%	368,158	366억
2026-05-29	115,900	115,900	105,300	109,800	-4,500	-3.94%	189,754	208억
2026-05-28	122,000	123,500	108,800	114,300	-5,400	-4.51%	239,464	274억
2026-05-27	130,500	131,700	118,600	119,700	-13,300	-10.00%	390,463	467억
2026-05-26	117,700	144,000	116,400	133,000	20,000	+17.70%	807,444	1,074억
2026-05-22	106,800	114,200	106,400	113,000	2,100	+1.89%	228,906	259억
2026-05-21	98,700	114,800	97,700	110,900	16,700	+17.73%	431,145	478억
2026-05-20	107,500	108,900	92,900	94,200	-21,200	-18.37%	424,148	400억
2026-05-19	124,700	126,300	103,600	115,400	-9,900	-7.90%	683,350	789억
2026-05-18	111,200	127,000	102,700	125,300	27,400	+27.99%	1,331,599	1,668억
2026-05-15	94,500	105,400	93,700	97,900	2,900	+3.05%	526,685	516억
2026-05-14	96,000	99,600	91,100	95,000	-1,000	-1.04%	155,518	148억
2026-05-13	97,300	97,900	87,600	96,000	-2,200	-2.24%	232,434	223억
2026-05-12	104,500	113,900	95,700	98,200	-7,900	-7.45%	512,846	504억
2026-05-11	93,800	107,900	93,800	106,100	16,200	+18.02%	839,659	891억
2026-05-08	84,000	91,200	81,700	89,900	6,800	+8.18%	200,257	180억
2026-05-07	87,800	89,000	82,800	83,100	-4,000	-4.59%	158,524	132억
2026-05-06	88,500	92,000	85,600	87,100	-2,500	-2.79%	185,658	162억
2026-05-04	90,700	91,200	86,800	89,600	600	+0.67%	129,160	116억
2026-04-30	91,100	92,200	87,000	89,000	-700	-0.78%	168,623	150억
2026-04-29	89,800	91,100	89,100	89,700	-1,600	-1.75%	92,859	83.29억
2026-04-28	88,600	92,300	85,000	91,300	4,200	+4.82%	254,199	232억
2026-04-27	86,300	88,900	84,500	87,100	1,700	+1.99%	130,551	114억
2026-04-24	87,800	88,000	83,300	85,400	-2,500	-2.84%	346,850	296억
2026-04-23	90,500	91,600	87,800	87,900	-2,100	-2.33%	153,467	135억
2026-04-22	90,000	92,300	88,100	90,000	-700	-0.77%	132,986	120억
2026-04-21	94,900	94,900	89,600	90,700	-2,900	-3.10%	212,473	193억
2026-04-20	98,100	98,100	93,000	93,600	-5,900	-5.93%	231,974	217억
2026-04-17	94,300	102,000	93,000	99,500	9,200	+10.19%	532,677	530억
2026-04-16	92,800	92,800	88,800	90,300	600	+0.67%	108,436	97.92억
2026-04-15	94,700	94,700	89,000	89,700	-2,200	-2.39%	180,694	162억
2026-04-14	85,200	97,500	84,400	91,900	8,700	+10.46%	471,908	434억
2026-04-13	80,500	85,100	80,500	83,200	400	+0.48%	118,403	98.51억
2026-04-10	84,700	86,000	80,400	82,800	1,300	+1.60%	166,909	138억
2026-04-09	84,000	84,500	80,500	81,500	-4,500	-5.23%	155,585	127억
2026-04-08	83,600	86,000	80,000	86,000	8,000	+10.26%	302,542	260억
2026-04-07	84,200	84,500	76,000	78,000	-3,800	-4.65%	189,553	148억
2026-04-06	87,600	87,800	78,700	81,800	-5,800	-6.62%	206,983	169억
2026-04-03	92,500	93,100	84,000	87,600	-400	-0.45%	249,725	219억
2026-04-02	92,500	93,500	83,100	88,000	-3,500	-3.83%	304,452	268억
2026-04-01	81,500	92,400	79,500	91,500	18,000	+24.49%	414,761	380억
2026-03-31	84,200	85,200	72,000	73,500	-14,200	-16.19%	531,606	391억
2026-03-30	89,700	91,000	86,000	87,700	-14,300	-14.02%	230,582	202억
2026-03-27	97,700	100,700	94,000	102,000	—	—	285,090	291억

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