하이브

352820KOSPI

165,900원+300 (+0.18%)전일 종가 2026-09-18

52주 위치

157,900405,5003%신고가 대비 -59.09%

시가총액: 7.2조7조 1,507억
PBR: 2.08
EPS(TTM): -8,890원
BPS: 79,626원
배당수익률: 0.30%
자사주비율: 1.65%
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 종가165,900원

시가총액7조 1,507억

52주 최고405,500원

52주 최저157,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.4%	-27.2%	-54.9%	-49.7%	-42.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	167,100	167,800	165,600	165,900	300	+0.18%	147,222	244억
2026-09-17	170,400	170,600	165,100	165,600	-4,300	-2.53%	190,160	315억
2026-09-16	172,900	174,700	169,500	169,900	-3,200	-1.85%	118,124	201억
2026-09-15	173,800	178,200	172,900	173,100	-2,600	-1.48%	102,241	177억
2026-09-14	171,000	176,800	169,000	175,700	2,700	+1.56%	145,804	256억
2026-09-11	168,400	175,600	167,300	173,000	1,700	+0.99%	156,376	271억
2026-09-10	174,100	174,800	169,200	171,300	-2,900	-1.66%	234,206	401억
2026-09-09	181,100	181,100	174,100	174,200	-7,200	-3.97%	181,520	316억
2026-09-08	181,600	187,400	181,000	181,400	600	+0.33%	156,401	284억
2026-09-07	179,600	181,200	178,500	180,800	2,300	+1.29%	133,270	241억
2026-09-04	177,500	179,400	174,600	178,500	2,500	+1.42%	144,345	258억
2026-09-03	176,900	179,900	173,200	176,000	300	+0.17%	155,175	273억
2026-09-02	176,700	181,100	174,300	175,700	-2,300	-1.29%	196,687	346억
2026-09-01	177,200	182,100	177,100	178,000	-1,400	-0.78%	116,492	207억
2026-08-31	178,000	179,700	172,900	179,400	-600	-0.33%	226,262	406억
2026-08-28	178,500	180,900	175,900	180,000	1,500	+0.84%	108,048	194억
2026-08-27	180,500	188,300	177,100	178,500	-600	-0.34%	283,945	507억
2026-08-26	173,500	181,500	172,800	179,100	6,900	+4.01%	268,689	481억
2026-08-25	173,800	174,900	168,700	172,200	-2,400	-1.37%	96,946	167억
2026-08-24	169,100	175,000	168,500	174,600	6,700	+3.99%	157,268	275억
2026-08-21	170,900	170,900	166,000	167,900	-5,500	-3.17%	175,376	294억
2026-08-20	172,300	177,800	171,900	173,400	1,200	+0.70%	168,983	293억
2026-08-19	167,500	172,900	162,800	172,200	400	+0.23%	159,012	274억
2026-08-18	179,500	179,500	170,000	171,800	-7,600	-4.24%	249,828	429억
2026-08-14	176,600	181,900	176,200	179,400	3,000	+1.70%	183,626	329억
2026-08-13	180,100	180,400	175,200	176,400	-3,100	-1.73%	351,566	620억
2026-08-12	180,600	181,200	177,000	179,500	-800	-0.44%	173,546	312억
2026-08-11	183,100	183,100	179,500	180,300	-3,600	-1.96%	232,167	419억
2026-08-10	185,700	186,200	180,800	183,900	-1,100	-0.59%	197,607	363억
2026-08-07	180,800	186,400	178,500	185,000	4,300	+2.38%	222,107	411억
2026-08-06	179,200	182,600	177,200	180,700	-300	-0.17%	227,341	411억
2026-08-05	183,100	185,300	178,800	181,000	0	0.00%	280,714	508억
2026-08-04	173,800	181,700	173,400	181,000	6,700	+3.84%	360,309	652억
2026-08-03	169,400	180,800	164,600	174,300	5,500	+3.26%	319,896	558억
2026-07-31	167,800	172,200	164,600	168,800	5,800	+3.56%	487,267	823억
2026-07-30	158,900	171,400	158,900	163,000	-7,300	-4.29%	458,482	747억
2026-07-29	194,200	194,200	157,900	170,300	-18,500	-9.80%	971,714	1,655억
2026-07-28	223,000	231,500	187,400	188,800	-36,200	-16.09%	536,454	1,013억
2026-07-27	217,000	228,000	212,000	225,000	13,000	+6.13%	258,008	581억
2026-07-24	208,000	213,500	205,000	212,000	1,000	+0.47%	137,829	292억
2026-07-23	199,500	212,500	192,400	211,000	11,400	+5.71%	259,290	547억
2026-07-22	202,500	206,000	198,100	199,600	1,200	+0.60%	155,573	311억
2026-07-21	199,900	204,500	196,500	198,400	-4,600	-2.27%	224,015	444억
2026-07-20	207,000	211,000	200,000	203,000	-5,500	-2.64%	141,031	286억
2026-07-16	205,500	211,500	202,500	208,500	500	+0.24%	180,610	377억
2026-07-15	212,000	215,500	204,500	208,000	2,000	+0.97%	203,905	424억
2026-07-14	213,000	213,000	202,000	206,000	-7,000	-3.29%	241,680	498억
2026-07-13	221,000	228,000	211,000	213,000	-7,500	-3.40%	177,857	379억
2026-07-10	217,000	226,500	216,500	220,500	4,500	+2.08%	188,841	416억
2026-07-09	229,500	230,000	211,500	216,000	-14,000	-6.09%	331,429	716억
2026-07-08	235,500	239,500	223,000	230,000	-2,000	-0.86%	380,347	875억
2026-07-07	213,000	236,500	213,000	232,000	17,000	+7.91%	851,916	1,976억
2026-07-06	207,500	221,500	204,000	215,000	10,000	+4.88%	254,022	546억
2026-07-03	215,000	218,500	202,000	205,000	-8,500	-3.98%	270,016	554억
2026-07-02	205,000	222,000	203,000	213,500	9,500	+4.66%	440,958	941억
2026-07-01	194,000	205,000	192,500	204,000	11,900	+6.19%	326,173	665억
2026-06-30	194,000	198,000	188,900	192,100	-3,200	-1.64%	224,084	430억
2026-06-29	177,200	196,650	177,200	195,300	17,500	+9.84%	341,346	667억
2026-06-26	187,800	187,800	174,600	177,800	-9,900	-5.27%	330,829	588억
2026-06-25	195,500	198,500	187,200	187,700	-6,200	-3.20%	271,736	510억
2026-06-24	193,600	198,000	190,200	193,900	-1,200	-0.62%	269,340	522억
2026-06-23	211,000	213,000	194,400	195,100	-17,900	-8.40%	250,606	489억
2026-06-22	221,500	222,000	212,000	213,000	-10,500	-4.70%	210,636	449억
2026-06-19	225,000	230,500	216,500	223,500	-4,500	-1.97%	238,373	533억
2026-06-18	236,500	241,000	222,500	228,000	-7,500	-3.18%	220,594	503억
2026-06-17	223,000	238,500	220,500	235,500	12,500	+5.61%	366,630	863억
2026-06-16	219,000	224,000	218,500	223,000	4,500	+2.06%	128,748	287억
2026-06-15	230,500	230,500	216,000	218,500	-6,500	-2.89%	217,305	475억
2026-06-12	221,500	231,000	218,500	225,000	7,000	+3.21%	336,135	756억
2026-06-11	199,300	219,000	198,900	218,000	13,000	+6.34%	409,945	894억
2026-06-10	204,000	206,000	198,700	205,000	-1,500	-0.73%	40	820만
2026-06-09	197,900	214,500	197,900	206,500	9,100	+4.61%	224,346	463억
2026-06-08	196,000	201,000	195,000	197,400	-12,100	-5.78%	313,075	618억
2026-06-05	213,000	216,000	206,000	209,500	-5,500	-2.56%	154,998	325억
2026-06-04	210,500	216,500	204,000	215,000	1,500	+0.70%	218,800	470억
2026-06-02	213,500	216,500	206,500	213,500	-2,500	-1.16%	288,857	617억
2026-06-01	220,500	224,500	214,500	216,000	-4,000	-1.82%	412,193	890억
2026-05-29	223,500	224,000	212,500	220,000	-3,500	-1.57%	816,159	1,796억
2026-05-28	234,000	235,000	222,000	223,500	-9,500	-4.08%	378,191	845억
2026-05-27	235,000	243,000	231,500	233,000	-3,000	-1.27%	320,576	747억
2026-05-26	237,500	239,000	230,500	236,000	1,000	+0.43%	189,186	446억
2026-05-22	232,500	240,500	232,000	235,000	4,000	+1.73%	152,251	358억
2026-05-21	230,500	236,500	228,000	231,000	4,500	+1.99%	204,903	473억
2026-05-20	234,000	235,500	222,000	226,500	-9,500	-4.03%	309,267	700억
2026-05-19	235,500	243,000	233,500	236,000	1,000	+0.43%	270,917	639억
2026-05-18	240,000	240,500	226,000	235,000	-9,000	-3.69%	222,135	522억
2026-05-15	250,000	255,000	240,000	244,000	-3,000	-1.21%	385,955	942억
2026-05-14	229,500	247,000	229,500	247,000	16,500	+7.16%	386,449	955억
2026-05-13	232,500	238,500	229,500	230,500	-1,000	-0.43%	230,940	532억
2026-05-12	241,000	241,500	228,000	231,500	-10,000	-4.14%	456,219	1,056억
2026-05-11	250,500	252,000	241,500	241,500	-6,000	-2.42%	237,442	573억
2026-05-08	244,500	253,000	244,500	247,500	4,000	+1.64%	268,456	664억
2026-05-07	248,000	249,500	243,500	243,500	-3,000	-1.22%	284,953	694억
2026-05-06	255,000	255,500	245,500	246,500	-11,000	-4.27%	388,176	957억
2026-05-04	270,500	270,500	257,000	257,500	-5,500	-2.09%	335,490	864억
2026-04-30	271,000	278,000	260,000	263,000	10,500	+4.16%	669,048	1,760억
2026-04-29	251,500	253,500	248,500	252,500	4,000	+1.61%	174,966	442억
2026-04-28	252,000	256,000	248,000	248,500	-1,500	-0.60%	226,314	562억
2026-04-27	256,000	256,500	250,000	250,000	-2,000	-0.79%	239,927	600억
2026-04-24	244,500	253,000	244,500	252,000	5,500	+2.23%	178,136	449억
2026-04-23	252,500	253,000	243,500	246,500	-3,500	-1.40%	212,707	524억
2026-04-22	248,000	253,000	247,500	250,000	1,000	+0.40%	199,079	498억
2026-04-21	258,000	258,000	244,000	249,000	-6,000	-2.35%	456,634	1,137억
2026-04-20	261,500	261,500	254,500	255,000	-7,500	-2.86%	298,750	762억
2026-04-17	272,000	272,000	260,500	262,500	-5,500	-2.05%	294,544	773억
2026-04-16	263,000	269,500	260,000	268,000	12,500	+4.89%	324,790	870억
2026-04-15	249,000	257,500	247,000	255,500	10,000	+4.07%	389,528	995억
2026-04-14	253,500	253,500	245,500	245,500	-4,500	-1.80%	303,540	745억
2026-04-13	249,500	252,000	247,000	250,000	-4,000	-1.57%	224,194	560억
2026-04-10	256,500	257,000	250,000	254,000	-1,500	-0.59%	303,453	771억
2026-04-09	261,500	262,500	253,000	255,500	-5,000	-1.92%	306,025	782억
2026-04-08	265,000	266,000	258,500	260,500	4,500	+1.76%	467,987	1,219억
2026-04-07	270,500	270,500	252,500	256,000	-15,000	-5.54%	437,248	1,119억
2026-04-06	270,000	273,500	268,000	271,000	1,000	+0.37%	182,980	496억
2026-04-03	271,500	276,000	268,000	270,000	1,500	+0.56%	287,079	775억
2026-04-02	293,000	293,000	264,000	268,500	-21,000	-7.25%	611,378	1,642억
2026-04-01	306,000	306,000	284,000	289,500	-9,500	-3.18%	402,536	1,165억
2026-03-31	300,000	309,500	297,000	299,000	-3,500	-1.16%	281,087	840억
2026-03-30	299,500	303,500	296,000	302,500	-4,500	-1.47%	139,693	423억
2026-03-27	298,000	308,500	293,000	307,000	—	—	211,067	648억

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