HPSP

403870UNKNOWN

53,900원+800 (+1.51%)전일 종가 2026-09-18

52주 위치

27,45092,00041%신고가 대비 -41.41%

시가총액: 4.4조4조 4,360억
PER: 50.95
PBR: 14.15
EPS(TTM): 1,058원
BPS: 3,809원
배당수익률: 0.93%
자사주비율: 1.14%
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 종가53,900원

시가총액4조 4,360억

52주 최고92,000원

52주 최저27,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+26.4%	-9.3%	+7.8%	+60.9%	+73.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	54,500	54,600	52,900	53,900	800	+1.51%	1,065,200	574억
2026-09-17	53,800	54,400	52,800	53,100	-300	-0.56%	1,035,485	550억
2026-09-16	51,900	53,600	51,200	53,400	1,500	+2.89%	1,100,488	588억
2026-09-15	51,100	53,700	50,500	51,900	-200	-0.38%	1,201,571	624억
2026-09-14	51,600	53,600	51,200	52,100	-1,200	-2.25%	1,180,278	615억
2026-09-11	53,300	55,200	53,000	53,300	-2,300	-4.14%	1,404,269	748억
2026-09-10	55,000	60,300	53,000	55,600	-400	-0.71%	6,946,290	3,862억
2026-09-09	54,100	57,600	53,900	56,000	2,700	+5.07%	2,830,465	1,585억
2026-09-08	53,500	55,900	53,100	53,300	0	0.00%	2,713,737	1,446억
2026-09-07	52,000	53,950	51,300	53,300	2,500	+4.92%	2,590,181	1,381억
2026-09-04	50,500	51,300	48,950	50,800	600	+1.20%	1,524,276	774억
2026-09-03	51,200	52,500	49,050	50,200	-200	-0.40%	1,783,882	896억
2026-09-02	49,150	51,900	48,650	50,400	-600	-1.18%	1,461,785	737억
2026-09-01	49,550	51,750	48,200	51,000	800	+1.59%	1,734,635	885억
2026-08-31	50,000	51,000	49,100	50,200	-900	-1.76%	1,685,264	846억
2026-08-28	50,100	53,000	50,000	51,100	600	+1.19%	2,671,914	1,365억
2026-08-27	49,800	51,000	48,050	50,500	2,000	+4.12%	2,984,684	1,507억
2026-08-26	48,000	48,850	47,100	48,500	0	0.00%	1,987,915	964억
2026-08-25	43,050	48,750	43,000	48,500	4,550	+10.35%	3,661,601	1,776억
2026-08-24	44,900	46,350	43,950	43,950	-950	-2.12%	1,420,995	625억
2026-08-21	47,550	48,450	43,900	44,900	-3,100	-6.46%	2,509,334	1,127억
2026-08-20	45,950	49,300	45,250	48,000	2,300	+5.03%	5,280,243	2,535억
2026-08-19	40,500	46,900	39,800	45,700	3,050	+7.15%	6,419,914	2,934억
2026-08-18	40,800	45,550	40,750	42,650	2,250	+5.57%	6,642,824	2,833억
2026-08-14	42,250	42,300	38,900	40,400	-800	-1.94%	2,322,000	938억
2026-08-13	39,400	41,500	38,850	41,200	2,550	+6.60%	2,870,268	1,183억
2026-08-12	38,550	39,050	37,700	38,650	250	+0.65%	1,688,394	653억
2026-08-11	36,500	38,600	35,800	38,400	1,450	+3.92%	1,877,828	721억
2026-08-10	34,800	37,250	34,500	36,950	2,550	+7.41%	2,026,180	749억
2026-08-07	36,250	37,200	33,600	34,400	-1,400	-3.91%	1,344,293	462억
2026-08-06	35,950	37,000	34,900	35,800	-800	-2.19%	1,507,109	540억
2026-08-05	37,150	37,450	35,050	36,600	1,200	+3.39%	2,521,025	923억
2026-08-04	34,000	36,700	33,550	35,400	1,450	+4.27%	1,965,819	696억
2026-08-03	33,300	35,050	32,600	33,950	-650	-1.88%	1,780,149	604억
2026-07-31	31,900	35,300	31,450	34,600	6,050	+21.19%	4,780,332	1,654억
2026-07-30	28,050	30,850	28,050	28,550	-1,100	-3.71%	1,939,703	554억
2026-07-29	32,850	33,950	27,450	29,650	-3,050	-9.33%	3,302,849	979억
2026-07-28	34,750	35,100	32,250	32,700	-4,800	-12.80%	1,859,110	608억
2026-07-27	36,450	38,350	35,650	37,500	1,850	+5.19%	1,991,076	747억
2026-07-24	38,850	38,900	35,600	35,650	-4,000	-10.09%	2,409,089	859억
2026-07-23	39,450	40,400	38,050	39,650	850	+2.19%	1,996,771	792억
2026-07-22	40,900	42,200	38,550	38,800	-300	-0.77%	2,269,025	880억
2026-07-21	39,000	39,600	37,550	39,100	-400	-1.01%	2,316,087	906억
2026-07-20	40,500	43,000	38,900	39,500	-3,000	-7.06%	2,196,318	868억
2026-07-16	44,200	44,750	42,300	42,500	-4,200	-8.99%	1,883,722	801억
2026-07-15	44,400	47,300	43,150	46,700	4,700	+11.19%	3,937,640	1,839억
2026-07-14	41,900	43,800	39,250	42,000	100	+0.24%	2,882,851	1,211억
2026-07-13	44,950	47,750	41,850	41,900	-2,500	-5.63%	3,391,992	1,421억
2026-07-10	41,000	45,500	40,000	44,400	5,100	+12.98%	3,942,883	1,751억
2026-07-09	38,650	41,400	38,300	39,300	1,050	+2.75%	3,222,636	1,266억
2026-07-08	39,850	40,850	37,950	38,250	-3,250	-7.83%	2,664,280	1,019억
2026-07-07	44,100	45,600	40,650	41,500	-3,000	-6.74%	3,092,117	1,283억
2026-07-06	48,500	48,500	43,350	44,500	-4,000	-8.25%	3,658,133	1,628억
2026-07-03	44,000	49,200	43,850	48,500	4,800	+10.98%	7,569,227	3,671억
2026-07-02	48,350	50,800	43,500	43,700	-6,500	-12.95%	6,190,740	2,705억
2026-07-01	54,900	58,900	50,100	50,200	-3,800	-7.04%	12,309,072	6,179억
2026-06-30	55,300	57,700	52,200	54,000	300	+0.56%	5,330,208	2,878억
2026-06-29	53,800	57,900	51,200	53,700	1,000	+1.90%	5,721,566	3,072억
2026-06-26	50,000	54,100	48,600	52,700	1,700	+3.33%	5,163,847	2,721억
2026-06-25	53,000	54,000	49,250	51,000	400	+0.79%	3,226,052	1,645억
2026-06-24	53,000	54,200	49,600	50,600	-2,400	-4.53%	3,917,581	1,982억
2026-06-23	59,500	59,700	52,900	53,000	-7,000	-11.67%	3,590,650	1,903억
2026-06-22	55,100	63,500	55,000	60,000	3,400	+6.01%	7,839,535	4,704억
2026-06-19	61,700	63,200	54,700	56,600	-2,800	-4.71%	10,142,673	5,741억
2026-06-18	62,500	66,300	55,900	59,400	-3,400	-5.41%	12,589,313	7,478억
2026-06-17	66,500	70,200	61,400	62,800	-3,500	-5.28%	9,398,958	5,903억
2026-06-16	80,500	81,500	65,900	66,300	-17,200	-20.60%	11,016,165	7,304억
2026-06-15	71,900	92,000	67,500	83,500	12,000	+16.78%	33,421,660	2조 7,907억
2026-06-12	57,300	71,500	56,600	71,500	16,500	+30.00%	16,855,107	1조 2,051억
2026-06-11	51,900	56,800	49,900	55,000	1,900	+3.58%	8,519,096	4,686억
2026-06-10	55,900	59,600	51,600	53,100	-3,900	-6.84%	6,544	3.47억
2026-06-09	49,300	59,300	49,100	57,000	9,850	+20.89%	11,026,620	6,285억
2026-06-08	45,950	53,100	45,600	47,150	-3,150	-6.26%	4,447,350	2,097억
2026-06-05	46,550	54,800	45,350	50,300	2,800	+5.89%	9,723,522	4,891억
2026-06-04	44,300	49,400	43,750	47,500	3,350	+7.59%	4,280,831	2,033억
2026-06-02	46,300	46,400	43,200	44,150	-2,450	-5.26%	2,855,026	1,260억
2026-06-01	47,900	48,700	46,000	46,600	-2,050	-4.21%	2,815,592	1,312억
2026-05-29	51,100	51,300	47,500	48,650	-2,250	-4.42%	2,793,696	1,359억
2026-05-28	55,000	55,000	49,100	50,900	-4,300	-7.79%	2,666,411	1,357억
2026-05-27	61,900	62,000	54,200	55,200	-4,900	-8.15%	4,986,787	2,753억
2026-05-26	57,400	67,800	56,900	60,100	5,400	+9.87%	7,530,145	4,526억
2026-05-22	53,500	55,400	52,500	54,700	1,300	+2.43%	1,702,702	931억
2026-05-21	50,100	53,800	49,500	53,400	5,000	+10.33%	1,891,554	1,010억
2026-05-20	49,050	51,200	47,300	48,400	-600	-1.22%	1,647,425	797억
2026-05-19	52,000	52,900	48,550	49,000	-3,200	-6.13%	1,674,020	820억
2026-05-18	49,550	54,800	49,550	52,200	2,700	+5.45%	3,246,854	1,695억
2026-05-15	54,900	56,350	48,600	49,500	-5,200	-9.51%	2,443,738	1,210억
2026-05-14	55,300	55,900	52,550	54,700	-600	-1.08%	1,498,431	820억
2026-05-13	51,100	55,400	50,200	55,300	4,000	+7.80%	1,896,260	1,049억
2026-05-12	56,000	59,300	50,500	51,300	-4,100	-7.40%	3,527,837	1,810억
2026-05-11	54,200	55,800	52,500	55,400	1,500	+2.78%	2,239,238	1,241억
2026-05-08	53,900	55,000	53,100	53,900	-800	-1.46%	1,391,770	750억
2026-05-07	57,000	57,600	53,300	54,700	-1,900	-3.36%	2,031,788	1,111억
2026-05-06	56,200	58,000	54,500	56,600	2,200	+4.04%	3,949,165	2,235억
2026-05-04	54,000	55,200	53,800	54,400	1,800	+3.42%	1,966,944	1,070억
2026-04-30	54,100	54,800	51,700	52,600	-800	-1.50%	1,674,843	881억
2026-04-29	53,000	54,200	52,800	53,400	-300	-0.56%	1,492,464	797억
2026-04-28	54,900	54,900	52,100	53,700	-1,100	-2.01%	2,575,107	1,383억
2026-04-27	54,800	57,400	54,100	54,800	1,400	+2.62%	4,303,590	2,358억
2026-04-24	51,600	55,400	50,200	53,400	2,400	+4.71%	6,316,011	3,373억
2026-04-23	48,900	53,200	47,400	51,000	3,000	+6.25%	9,848,147	5,023억
2026-04-22	46,800	48,450	45,300	48,000	1,400	+3.00%	3,614,540	1,735억
2026-04-21	45,950	46,600	45,250	46,600	900	+1.97%	2,269,835	1,058억
2026-04-20	44,500	47,900	43,500	45,700	1,200	+2.70%	4,022,409	1,838억
2026-04-17	44,350	45,500	43,800	44,500	350	+0.79%	2,142,666	953억
2026-04-16	42,750	44,350	42,000	44,150	1,600	+3.76%	2,558,219	1,129억
2026-04-15	43,150	43,400	42,050	42,550	-100	-0.23%	2,678,241	1,140억
2026-04-14	42,600	42,900	41,550	42,650	1,250	+3.02%	2,376,013	1,013억
2026-04-13	44,150	45,750	40,600	41,400	-4,150	-9.11%	4,188,767	1,734억
2026-04-10	45,500	46,650	44,750	45,550	850	+1.90%	2,283,946	1,040억
2026-04-09	45,150	45,450	43,650	44,700	-1,200	-2.61%	1,285,903	575억
2026-04-08	44,000	45,950	43,850	45,900	4,250	+10.20%	2,603,515	1,195억
2026-04-07	43,000	43,050	40,600	41,650	50	+0.12%	1,322,085	551억
2026-04-06	42,250	43,200	41,250	41,600	-400	-0.95%	945,346	393억
2026-04-03	42,200	42,500	41,000	42,000	1,150	+2.82%	1,130,311	475억
2026-04-02	44,950	44,950	40,350	40,850	-3,650	-8.20%	1,837,287	751억
2026-04-01	43,500	44,900	42,850	44,500	3,600	+8.80%	1,473,358	656억
2026-03-31	41,850	43,800	40,900	40,900	-2,000	-4.66%	1,721,690	704억
2026-03-30	42,700	43,850	42,150	42,900	-2,250	-4.98%	1,292,977	555억
2026-03-27	43,850	46,700	43,800	45,150	—	—	2,068,823	934억

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