HT로보틱스
396300KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외4,660원-70 (-1.48%)전일 종가 2026-09-18
52주 위치
2,2707,34047%신고가 대비 -36.51%
- 시가총액
- 1,234억
- PER
- 14.79
- PBR
- 1.55
- EPS(TTM)
- 315원
- BPS
- 3,007원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.6% | +6.4% | +20.3% | +95.8% | +56.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,800 | 4,880 | 4,650 | 4,660 | -70 | -1.48% | 341,809 | 15.93억 |
| 2026-09-17 | 4,670 | 4,830 | 4,650 | 4,730 | 60 | +1.28% | 352,174 | 16.66억 |
| 2026-09-16 | 4,800 | 4,865 | 4,665 | 4,670 | -85 | -1.79% | 269,742 | 12.6억 |
| 2026-09-15 | 4,680 | 4,950 | 4,630 | 4,755 | 110 | +2.37% | 642,137 | 30.53억 |
| 2026-09-14 | 4,700 | 4,765 | 4,580 | 4,645 | -130 | -2.72% | 444,162 | 20.63억 |
| 2026-09-11 | 4,870 | 4,970 | 4,750 | 4,775 | -190 | -3.83% | 440,210 | 21.02억 |
| 2026-09-10 | 5,170 | 5,280 | 4,930 | 4,965 | -105 | -2.07% | 615,378 | 30.55억 |
| 2026-09-09 | 4,885 | 5,160 | 4,855 | 5,070 | 215 | +4.43% | 777,991 | 39.44억 |
| 2026-09-08 | 5,250 | 5,250 | 4,855 | 4,855 | -325 | -6.27% | 1,181,788 | 57.38억 |
| 2026-09-07 | 5,730 | 5,770 | 5,180 | 5,180 | -490 | -8.64% | 1,368,695 | 70.9억 |
| 2026-09-04 | 5,700 | 6,040 | 5,580 | 5,670 | 20 | +0.35% | 1,689,130 | 95.77억 |
| 2026-09-03 | 5,720 | 5,790 | 5,460 | 5,650 | -70 | -1.22% | 1,900,723 | 107억 |
| 2026-09-02 | 5,050 | 6,000 | 5,040 | 5,720 | 520 | +10.00% | 7,668,032 | 439억 |
| 2026-09-01 | 4,600 | 5,350 | 4,575 | 5,200 | 630 | +13.79% | 5,515,275 | 287억 |
| 2026-08-31 | 4,410 | 4,635 | 4,270 | 4,570 | 90 | +2.01% | 393,943 | 18억 |
| 2026-08-28 | 4,760 | 4,760 | 4,480 | 4,480 | -170 | -3.66% | 578,403 | 25.91억 |
| 2026-08-27 | 4,400 | 4,725 | 4,335 | 4,650 | 295 | +6.77% | 948,271 | 44.09억 |
| 2026-08-26 | 4,435 | 4,450 | 4,255 | 4,355 | -75 | -1.69% | 305,744 | 13.32억 |
| 2026-08-25 | 4,415 | 4,455 | 4,045 | 4,430 | 110 | +2.55% | 491,695 | 21.78억 |
| 2026-08-24 | 4,335 | 4,600 | 4,300 | 4,320 | 0 | 0.00% | 690,401 | 29.83억 |
| 2026-08-21 | 4,500 | 4,500 | 4,245 | 4,320 | -245 | -5.37% | 612,131 | 26.44억 |
| 2026-08-20 | 4,795 | 4,835 | 4,530 | 4,565 | -230 | -4.80% | 1,083,887 | 49.48억 |
| 2026-08-19 | 4,500 | 5,250 | 4,440 | 4,795 | 60 | +1.27% | 4,649,878 | 223억 |
| 2026-08-18 | 4,850 | 5,330 | 4,670 | 4,735 | -90 | -1.87% | 3,636,065 | 172억 |
| 2026-08-14 | 4,180 | 5,200 | 4,180 | 4,825 | 660 | +15.85% | 11,743,716 | 567억 |
| 2026-08-13 | 4,290 | 4,330 | 4,155 | 4,165 | -85 | -2.00% | 511,736 | 21.31억 |
| 2026-08-12 | 4,220 | 4,390 | 4,150 | 4,250 | 30 | +0.71% | 692,871 | 29.45억 |
| 2026-08-11 | 4,215 | 4,280 | 4,095 | 4,220 | 35 | +0.84% | 582,497 | 24.58억 |
| 2026-08-10 | 4,095 | 4,215 | 4,040 | 4,185 | 130 | +3.21% | 463,863 | 19.41억 |
| 2026-08-07 | 4,165 | 4,240 | 4,020 | 4,055 | -45 | -1.10% | 500,061 | 20.28억 |
| 2026-08-06 | 4,350 | 4,435 | 3,995 | 4,100 | -215 | -4.98% | 971,268 | 39.82억 |
| 2026-08-05 | 4,145 | 4,460 | 4,095 | 4,315 | 195 | +4.73% | 2,641,159 | 114억 |
| 2026-08-04 | 4,100 | 4,240 | 4,080 | 4,120 | 20 | +0.49% | 1,355,275 | 55.84억 |
| 2026-08-03 | 4,050 | 4,275 | 3,980 | 4,100 | 155 | +3.93% | 3,694,061 | 151억 |
| 2026-07-31 | 3,785 | 4,050 | 3,700 | 3,945 | 240 | +6.48% | 2,526,849 | 99.68억 |
| 2026-07-30 | 3,800 | 4,100 | 3,530 | 3,705 | -85 | -2.24% | 5,316,967 | 197억 |
| 2026-07-29 | 4,185 | 4,315 | 3,670 | 3,790 | -25 | -0.66% | 6,493,962 | 246억 |
| 2026-07-28 | 3,385 | 4,340 | 3,295 | 3,815 | 320 | +9.16% | 13,555,890 | 517억 |
| 2026-07-27 | 3,450 | 3,970 | 3,410 | 3,495 | 145 | +4.33% | 3,336,348 | 117억 |
| 2026-07-24 | 3,600 | 3,620 | 3,335 | 3,350 | -280 | -7.71% | 842,923 | 28.24억 |
| 2026-07-23 | 3,245 | 4,095 | 3,160 | 3,630 | 480 | +15.24% | 3,491,881 | 127억 |
| 2026-07-22 | 3,065 | 3,585 | 3,020 | 3,150 | 235 | +8.06% | 1,618,552 | 50.98억 |
| 2026-07-21 | 2,750 | 3,050 | 2,650 | 2,915 | 100 | +3.55% | 295,506 | 8.61억 |
| 2026-07-20 | 2,805 | 2,955 | 2,790 | 2,815 | -160 | -5.38% | 150,236 | 4.23억 |
| 2026-07-16 | 3,055 | 3,055 | 2,880 | 2,975 | -105 | -3.41% | 109,428 | 3.26억 |
| 2026-07-15 | 2,885 | 3,105 | 2,885 | 3,080 | 230 | +8.07% | 119,274 | 3.67억 |
| 2026-07-14 | 2,865 | 2,965 | 2,735 | 2,850 | -60 | -2.06% | 221,108 | 6.3억 |
| 2026-07-13 | 3,195 | 3,295 | 2,885 | 2,910 | -285 | -8.92% | 240,796 | 7.01억 |
| 2026-07-10 | 2,990 | 3,225 | 2,955 | 3,195 | 310 | +10.75% | 210,238 | 6.72억 |
| 2026-07-09 | 2,900 | 3,005 | 2,815 | 2,885 | -15 | -0.52% | 176,947 | 5.1억 |
| 2026-07-08 | 3,050 | 3,120 | 2,820 | 2,900 | -230 | -7.35% | 212,736 | 6.17억 |
| 2026-07-07 | 3,195 | 3,325 | 3,055 | 3,130 | -145 | -4.43% | 181,702 | 5.69억 |
| 2026-07-06 | 3,225 | 3,380 | 3,160 | 3,275 | -25 | -0.76% | 153,347 | 5.02억 |
| 2026-07-03 | 3,395 | 3,395 | 3,090 | 3,300 | -5 | -0.15% | 236,173 | 7.79억 |
| 2026-07-02 | 3,480 | 3,480 | 3,250 | 3,305 | -245 | -6.90% | 286,441 | 9.47억 |
| 2026-07-01 | 3,495 | 3,685 | 3,475 | 3,550 | 55 | +1.57% | 323,552 | 11.49억 |
| 2026-06-30 | 3,625 | 3,635 | 3,465 | 3,495 | -20 | -0.57% | 206,150 | 7.2억 |
| 2026-06-29 | 3,160 | 3,535 | 3,145 | 3,515 | 345 | +10.88% | 329,103 | 11.57억 |
| 2026-06-26 | 3,300 | 3,350 | 3,100 | 3,170 | -205 | -6.07% | 381,103 | 12.08억 |
| 2026-06-25 | 3,500 | 3,565 | 3,360 | 3,375 | -95 | -2.74% | 224,266 | 7.57억 |
| 2026-06-24 | 3,440 | 3,570 | 3,380 | 3,470 | -5 | -0.14% | 351,201 | 12.19억 |
| 2026-06-23 | 3,960 | 3,975 | 3,475 | 3,475 | -495 | -12.47% | 523,077 | 18.18억 |
| 2026-06-22 | 4,150 | 4,200 | 3,940 | 3,970 | -180 | -4.34% | 289,997 | 11.51억 |
| 2026-06-19 | 4,380 | 4,385 | 4,055 | 4,150 | -230 | -5.25% | 558,617 | 23.18억 |
| 2026-06-18 | 4,670 | 4,715 | 4,350 | 4,380 | -225 | -4.89% | 434,370 | 19.03억 |
| 2026-06-17 | 4,805 | 4,810 | 4,545 | 4,605 | -185 | -3.86% | 549,529 | 25.31억 |
| 2026-06-16 | 4,510 | 5,190 | 4,495 | 4,790 | 280 | +6.21% | 1,886,206 | 90.35억 |
| 2026-06-15 | 4,610 | 4,700 | 4,445 | 4,510 | 35 | +0.78% | 370,488 | 16.71억 |
| 2026-06-12 | 4,535 | 4,985 | 4,450 | 4,475 | 10 | +0.22% | 1,062,374 | 47.54억 |
| 2026-06-11 | 4,500 | 4,500 | 4,150 | 4,465 | -95 | -2.08% | 560,383 | 25.02억 |
| 2026-06-10 | 5,100 | 5,600 | 4,470 | 4,560 | -540 | -10.59% | 119 | 54만 |
| 2026-06-09 | 4,725 | 5,160 | 4,725 | 5,100 | 415 | +8.86% | 560,921 | 28.61억 |
| 2026-06-08 | 4,800 | 4,920 | 4,625 | 4,685 | -595 | -11.27% | 739,940 | 34.67억 |
| 2026-06-05 | 5,420 | 5,560 | 5,050 | 5,280 | -310 | -5.55% | 663,213 | 35.02억 |
| 2026-06-04 | 5,460 | 5,720 | 5,250 | 5,590 | 80 | +1.45% | 888,604 | 49.67억 |
| 2026-06-02 | 6,500 | 6,910 | 5,490 | 5,510 | -560 | -9.23% | 5,163,413 | 285억 |
| 2026-06-01 | 5,160 | 6,260 | 5,040 | 6,070 | 890 | +17.18% | 5,142,527 | 312억 |
| 2026-05-29 | 5,830 | 6,130 | 5,040 | 5,180 | -430 | -7.66% | 1,317,742 | 68.26억 |
| 2026-05-28 | 6,210 | 6,600 | 5,370 | 5,610 | 240 | +4.47% | 5,040,545 | 283억 |
| 2026-05-27 | 5,990 | 6,040 | 5,340 | 5,370 | -670 | -11.09% | 1,167,961 | 62.72억 |
| 2026-05-26 | 6,300 | 6,380 | 5,920 | 6,040 | -110 | -1.79% | 954,990 | 57.68억 |
| 2026-05-22 | 5,890 | 6,310 | 5,680 | 6,150 | 170 | +2.84% | 1,361,171 | 83.71억 |
| 2026-05-21 | 5,600 | 6,060 | 5,530 | 5,980 | 490 | +8.93% | 1,261,687 | 75.45억 |
| 2026-05-20 | 5,710 | 5,790 | 5,250 | 5,490 | -400 | -6.79% | 1,384,882 | 76.03억 |
| 2026-05-19 | 6,550 | 6,550 | 5,800 | 5,890 | -810 | -12.09% | 1,853,413 | 109억 |
| 2026-05-18 | 6,470 | 7,090 | 6,100 | 6,700 | 420 | +6.69% | 5,438,460 | 364억 |
| 2026-05-15 | 5,810 | 7,340 | 5,680 | 6,280 | 510 | +8.84% | 11,727,854 | 737억 |
| 2026-05-14 | 5,890 | 6,090 | 5,600 | 5,770 | -10 | -0.17% | 1,257,038 | 72.53억 |
| 2026-05-13 | 5,850 | 5,990 | 5,730 | 5,780 | -270 | -4.46% | 963,115 | 55.67억 |
| 2026-05-12 | 6,280 | 6,350 | 5,720 | 6,050 | -400 | -6.20% | 2,276,942 | 138억 |
| 2026-05-11 | 6,650 | 6,850 | 6,050 | 6,450 | -450 | -6.52% | 3,735,402 | 241억 |
| 2026-05-08 | 6,550 | 6,950 | 6,550 | 6,900 | 430 | +6.65% | 1,206,958 | 83.28억 |
| 2026-05-07 | 6,440 | 6,470 | 6,280 | 6,470 | -30 | -0.46% | 728,527 | 47.14억 |
| 2026-05-06 | 6,750 | 6,750 | 6,340 | 6,500 | -10 | -0.15% | 1,397,059 | 90.81억 |
| 2026-05-04 | 6,140 | 6,740 | 6,110 | 6,510 | 610 | +10.34% | 7,444,107 | 485억 |
| 2026-04-30 | 5,980 | 6,620 | 5,630 | 5,900 | 580 | +10.90% | 16,945,163 | 1,000억 |
| 2026-04-29 | 5,470 | 5,490 | 5,080 | 5,320 | -450 | -7.80% | 6,311,985 | 336억 |
| 2026-04-28 | 4,540 | 5,770 | 4,460 | 5,770 | 1,330 | +29.95% | 14,890,501 | 859억 |
| 2026-04-27 | 4,300 | 4,750 | 4,295 | 4,440 | 180 | +4.23% | 1,996,408 | 88.64억 |
| 2026-04-24 | 4,205 | 4,345 | 4,190 | 4,260 | 55 | +1.31% | 404,937 | 17.25억 |
| 2026-04-23 | 4,470 | 4,480 | 4,130 | 4,205 | -260 | -5.82% | 821,164 | 34.53억 |
| 2026-04-22 | 4,630 | 4,640 | 4,275 | 4,465 | -150 | -3.25% | 1,362,182 | 60.82억 |
| 2026-04-21 | 4,085 | 4,675 | 4,020 | 4,615 | 590 | +14.66% | 4,948,989 | 228억 |
| 2026-04-20 | 4,090 | 4,130 | 4,015 | 4,025 | -65 | -1.59% | 260,010 | 10.47억 |
| 2026-04-17 | 3,980 | 4,250 | 3,865 | 4,090 | 75 | +1.87% | 699,059 | 28.59억 |
| 2026-04-16 | 4,085 | 4,100 | 3,975 | 4,015 | -5 | -0.12% | 297,425 | 11.94억 |
| 2026-04-15 | 4,000 | 4,075 | 3,925 | 4,020 | 80 | +2.03% | 372,672 | 14.98억 |
| 2026-04-14 | 4,000 | 4,040 | 3,905 | 3,940 | -5 | -0.13% | 319,616 | 12.59억 |
| 2026-04-13 | 4,025 | 4,025 | 3,925 | 3,945 | -100 | -2.47% | 259,557 | 10.24억 |
| 2026-04-10 | 4,000 | 4,080 | 3,960 | 4,045 | 125 | +3.19% | 284,486 | 11.51억 |
| 2026-04-09 | 4,010 | 4,010 | 3,850 | 3,920 | -90 | -2.24% | 273,747 | 10.73억 |
| 2026-04-08 | 3,850 | 4,085 | 3,820 | 4,010 | 280 | +7.51% | 481,569 | 19.31억 |
| 2026-04-07 | 3,610 | 3,900 | 3,610 | 3,730 | 160 | +4.48% | 490,022 | 18.28억 |
| 2026-04-06 | 3,520 | 3,710 | 3,500 | 3,570 | 60 | +1.71% | 219,114 | 7.82억 |
| 2026-04-03 | 3,500 | 3,585 | 3,475 | 3,510 | 50 | +1.45% | 133,142 | 4.67억 |
| 2026-04-02 | 3,790 | 3,790 | 3,450 | 3,460 | -230 | -6.23% | 252,882 | 8.75억 |
| 2026-04-01 | 3,510 | 3,740 | 3,500 | 3,690 | 260 | +7.58% | 182,693 | 6.74억 |
| 2026-03-31 | 3,485 | 3,590 | 3,400 | 3,430 | -95 | -2.70% | 149,810 | 5.14억 |
| 2026-03-30 | 3,345 | 3,570 | 3,310 | 3,525 | -30 | -0.84% | 136,056 | 4.8억 |
| 2026-03-27 | 3,450 | 3,560 | 3,335 | 3,555 | — | — | 219,052 | 7.79억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)