← 관심 종목 목록
000080

하이트진로

14,820원 +40 (+0.27%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 03:29 조회

하이트진로 일봉 차트

시세·투자정보 네이버 증권 · 10.02 03:29 조회

전일14,780
시가14,800
고가14,980
저가14,730
거래량90,456
대금13.4억
시총1조 394억
외인소진율7.56%
52주 최고19,500
52주 최저13,830
PER22.42배
EPS661원
추정PER10.26배
추정EPS1,444원
PBR0.90배
BPS16,552원
배당수익률4.72%
주당배당금700원
증권사 컨센서스 목표주가 평균 24,250원 (현재가 대비 +63.6%) 투자의견 매수 (4.00 / 5) 2026-09-30 기준

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 14,820 +2,452 +3,120 -5,572 7.56%
09.30 14,840 -58,399 -20,688 +75,662 7.56%
09.29 15,040 +15,080 -8,927 -6,153 7.69%
09.28 15,110 +29,297 +5,896 -35,193 7.66%
09.23 15,030 -989 -142 +1,138 7.60%

최신 증권사 리포트

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 14,910 14,980 14,730 14,820 72,036
2026-09-30 15,160 15,170 14,670 14,840 125,210
2026-09-29 15,140 15,300 15,000 15,040 84,404
2026-09-28 15,020 15,190 14,940 15,110 75,576
2026-09-23 15,080 15,090 14,940 15,030 67,460
2026-09-22 15,030 15,150 14,940 15,060 56,590
2026-09-21 14,860 15,150 14,820 15,070 67,107
2026-09-18 15,040 15,110 14,850 14,970 113,771
2026-09-17 15,150 15,150 14,950 15,090 39,509
2026-09-16 15,060 15,150 15,000 15,060 50,498
2026-09-15 15,200 15,260 15,060 15,160 75,508
2026-09-14 15,180 15,390 15,000 15,290 72,450
2026-09-11 15,150 15,380 15,090 15,320 77,702
2026-09-10 15,110 15,300 15,110 15,300 105,650
2026-09-09 15,420 15,420 15,200 15,250 64,070
2026-09-08 15,550 15,600 15,310 15,380 53,475
2026-09-07 15,550 15,590 15,330 15,500 59,711
2026-09-04 15,700 15,730 15,420 15,540 63,410
2026-09-03 15,610 15,830 15,430 15,590 95,807
2026-09-02 15,420 15,700 15,380 15,510 90,861
2026-09-01 15,430 15,660 15,380 15,600 81,162
2026-08-31 15,560 15,640 15,410 15,550 98,840
2026-08-28 15,140 15,720 15,090 15,720 130,645
2026-08-27 15,430 15,540 15,150 15,180 135,674
2026-08-26 15,400 15,500 15,250 15,500 82,035
2026-08-25 15,440 15,530 15,310 15,370 91,181
2026-08-24 15,240 15,530 15,060 15,500 93,516
2026-08-21 15,060 15,300 15,000 15,240 69,302
2026-08-20 15,110 15,340 15,010 15,130 85,271
2026-08-19 15,150 15,330 14,960 15,110 102,447
2026-08-18 15,700 15,810 15,260 15,390 161,638
2026-08-14 15,340 15,890 15,330 15,850 154,946
2026-08-13 15,390 15,470 15,230 15,370 146,606
2026-08-12 15,550 15,800 15,350 15,390 91,404
2026-08-11 15,730 15,780 15,550 15,570 61,558
2026-08-10 15,820 15,850 15,490 15,710 78,813
2026-08-07 15,390 15,970 15,350 15,970 164,432
2026-08-06 15,080 15,480 15,020 15,480 125,608
2026-08-05 15,070 15,410 15,040 15,050 138,727
2026-08-04 15,100 15,300 15,030 15,130 100,236

출처: 네이버 증권 10.02 03:29 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 03:29 조회