화천기공

000850KOSPI· 기타 기계 및 장비 제조업

39,550원+1,150 (+2.99%)전일 종가 2026-09-18

52주 위치

29,45044,85066%신고가 대비 -11.82%

시가총액: 870억
PBR: 0.25
BPS: 158,805원
배당수익률: 3.29%
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 종가39,550원

시가총액870억

52주 최고44,850원

52주 최저29,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.1%	+20.8%	+3.4%	+8.8%	+23.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	38,450	39,950	38,150	39,550	1,150	+2.99%	16,860	6.67억
2026-09-17	38,150	38,500	37,900	38,400	100	+0.26%	7,540	2.9억
2026-09-16	37,250	38,600	37,200	38,300	700	+1.86%	16,208	6.21억
2026-09-15	35,750	37,700	35,750	37,600	1,400	+3.87%	17,030	6.4억
2026-09-14	35,950	36,450	35,750	36,200	0	0.00%	2,579	9,336만
2026-09-11	36,700	36,700	35,800	36,200	-500	-1.36%	5,019	1.82억
2026-09-10	35,700	36,700	35,300	36,700	800	+2.23%	9,684	3.55억
2026-09-09	36,050	36,300	35,600	35,900	-150	-0.42%	4,949	1.78억
2026-09-08	36,600	36,900	36,050	36,050	-550	-1.50%	5,824	2.1억
2026-09-07	35,850	37,400	35,550	36,600	950	+2.66%	14,320	5.24억
2026-09-04	35,850	36,050	35,100	35,650	250	+0.71%	8,803	3.14억
2026-09-03	35,700	36,550	34,550	35,400	-300	-0.84%	28,805	10.2억
2026-09-02	35,300	35,950	33,000	35,700	0	0.00%	28,231	10.08억
2026-09-01	36,450	36,450	35,250	35,700	-700	-1.92%	9,310	3.32억
2026-08-31	37,000	37,000	35,350	36,400	400	+1.11%	9,225	3.36억
2026-08-28	36,050	36,400	35,300	36,000	150	+0.42%	14,482	5.21억
2026-08-27	35,950	36,800	35,500	35,850	-400	-1.10%	8,863	3.18억
2026-08-26	36,250	36,600	35,650	36,250	-350	-0.96%	12,339	4.47억
2026-08-25	36,450	36,700	35,550	36,600	150	+0.41%	8,104	2.97억
2026-08-24	35,850	36,850	35,550	36,450	800	+2.24%	7,983	2.91억
2026-08-21	35,850	36,600	35,450	35,650	-1,100	-2.99%	8,816	3.14억
2026-08-20	36,500	37,200	36,050	36,750	450	+1.24%	14,324	5.26억
2026-08-19	36,950	36,950	35,800	36,300	-1,700	-4.47%	26,374	9.57억
2026-08-18	35,900	38,650	35,600	38,000	3,850	+11.27%	94,451	35.89억
2026-08-14	34,000	34,550	33,450	34,150	150	+0.44%	10,585	3.61억
2026-08-13	34,350	34,500	33,600	34,000	-150	-0.44%	9,484	3.22억
2026-08-12	34,050	34,350	33,400	34,150	100	+0.29%	13,468	4.6억
2026-08-11	33,750	34,750	33,400	34,050	250	+0.74%	12,380	4.22억
2026-08-10	33,100	33,900	33,050	33,800	700	+2.11%	8,638	2.92억
2026-08-07	33,050	33,350	32,550	33,100	50	+0.15%	5,668	1.88억
2026-08-06	33,300	33,600	32,200	33,050	-300	-0.90%	12,683	4.19억
2026-08-05	33,300	33,450	32,950	33,350	650	+1.99%	8,361	2.79억
2026-08-04	31,550	32,850	31,550	32,700	1,150	+3.65%	10,927	3.57억
2026-08-03	31,450	31,850	31,050	31,550	50	+0.16%	14,943	4.71억
2026-07-31	30,850	31,800	30,300	31,500	1,350	+4.48%	11,114	3.5억
2026-07-30	29,500	31,100	29,450	30,150	150	+0.50%	16,687	5.03억
2026-07-29	30,650	31,600	29,500	30,000	-850	-2.76%	17,378	5.21억
2026-07-28	31,700	31,700	30,050	30,850	-1,250	-3.89%	16,346	5.04억
2026-07-27	32,200	32,600	31,750	32,100	-50	-0.16%	7,396	2.37억
2026-07-24	33,200	33,300	31,800	32,150	-1,100	-3.31%	11,152	3.59억
2026-07-23	32,300	33,250	32,300	33,250	1,000	+3.10%	4,286	1.43억
2026-07-22	32,650	34,050	32,150	32,250	-300	-0.92%	14,833	4.78억
2026-07-21	32,500	32,900	31,750	32,550	0	0.00%	10,668	3.47억
2026-07-20	34,300	34,750	32,400	32,550	-1,900	-5.52%	21,041	6.85억
2026-07-16	35,350	36,700	34,450	34,450	-1,500	-4.17%	17,754	6.12억
2026-07-15	34,900	38,350	34,050	35,950	1,600	+4.66%	60,644	21.8억
2026-07-14	35,700	36,450	33,600	34,350	-700	-2.00%	44,842	15.4억
2026-07-13	42,250	42,450	35,000	35,050	-6,950	-16.55%	113,095	39.64억
2026-07-10	32,800	42,500	32,800	42,000	8,900	+26.89%	285,088	120억
2026-07-09	33,000	34,000	32,100	33,100	0	0.00%	18,497	6.12억
2026-07-08	34,200	35,300	32,550	33,100	-1,450	-4.20%	17,965	5.95억
2026-07-07	37,600	37,600	34,550	34,550	-2,750	-7.37%	31,307	10.82억
2026-07-06	34,400	37,450	33,500	37,300	2,750	+7.96%	43,769	16.33억
2026-07-03	34,250	34,750	32,500	34,550	-150	-0.43%	21,667	7.49억
2026-07-02	36,500	36,500	34,550	34,700	-2,200	-5.96%	19,140	6.64억
2026-07-01	35,500	37,900	35,150	36,900	1,750	+4.98%	56,159	20.72억
2026-06-30	38,000	38,000	34,300	35,150	-3,100	-8.10%	54,685	19.22억
2026-06-29	40,250	41,500	37,800	38,250	-250	-0.65%	140,406	53.71억
2026-06-26	35,100	42,850	33,250	38,500	4,050	+11.76%	336,892	130억
2026-06-25	36,900	39,900	33,250	34,450	-3,250	-8.62%	181,163	62.41억
2026-06-24	35,750	41,800	33,800	37,700	4,050	+12.04%	337,034	127억
2026-06-23	32,950	42,050	31,650	33,650	1,100	+3.38%	400,713	135억
2026-06-22	31,600	34,750	31,000	32,550	850	+2.68%	59,404	19.34억
2026-06-19	32,750	32,750	31,050	31,700	-1,050	-3.21%	10,556	3.35억
2026-06-18	33,100	33,100	32,200	32,750	-350	-1.06%	7,667	2.51억
2026-06-17	33,300	33,300	32,850	33,100	-200	-0.60%	5,544	1.84억
2026-06-16	33,500	33,600	33,050	33,300	-400	-1.19%	5,147	1.71억
2026-06-15	33,400	33,900	33,250	33,700	500	+1.51%	3,595	1.21억
2026-06-12	32,350	33,200	32,350	33,200	900	+2.79%	5,997	1.99억
2026-06-11	31,800	32,300	31,350	32,300	200	+0.62%	4,893	1.58억
2026-06-10	31,450	32,100	31,250	32,100	400	+1.26%	6,277	2.01억
2026-06-09	31,000	32,000	31,000	31,700	700	+2.26%	14,765	4.68억
2026-06-08	31,950	32,400	30,350	31,000	-1,800	-5.49%	9,486	2.94억
2026-06-05	32,950	32,950	32,000	32,800	-200	-0.61%	10,678	3.5억
2026-06-04	33,100	33,250	32,200	33,000	-150	-0.45%	7,027	2.32억
2026-06-02	32,800	33,500	31,950	33,150	400	+1.22%	12,114	4.02억
2026-06-01	34,300	34,300	32,450	32,750	-1,450	-4.24%	29,280	9.59억
2026-05-29	35,150	35,900	33,950	34,200	-850	-2.43%	10,113	3.46억
2026-05-28	36,300	36,400	34,350	35,050	-1,200	-3.31%	9,474	3.32억
2026-05-27	38,150	38,450	36,200	36,250	-1,900	-4.98%	21,428	7.77억
2026-05-26	35,100	39,300	34,900	38,150	3,100	+8.84%	58,629	22.37억
2026-05-22	34,500	35,200	33,950	35,050	550	+1.59%	7,454	2.61억
2026-05-21	34,450	35,300	34,350	34,500	50	+0.15%	10,255	3.54억
2026-05-20	35,600	35,800	33,800	34,450	-550	-1.57%	8,367	2.88억
2026-05-19	35,600	35,600	34,150	35,000	-600	-1.69%	7,579	2.65억
2026-05-18	34,600	35,850	33,500	35,600	600	+1.71%	15,177	5.4억
2026-05-15	34,800	35,500	34,200	35,000	300	+0.86%	15,419	5.4억
2026-05-14	35,100	36,200	34,050	34,700	-400	-1.14%	20,350	7.06억
2026-05-13	35,600	35,600	34,650	35,100	-100	-0.28%	8,911	3.13억
2026-05-12	36,450	36,450	35,050	35,200	-950	-2.63%	10,836	3.81억
2026-05-11	37,800	37,800	36,100	36,150	-1,350	-3.60%	12,773	4.62억
2026-05-08	37,400	37,700	36,800	37,500	-50	-0.13%	8,085	3.03억
2026-05-07	38,050	38,050	37,100	37,550	-500	-1.31%	3,283	1.23억
2026-05-06	38,850	38,850	37,050	38,050	-800	-2.06%	12,597	4.79억
2026-05-04	38,800	38,950	38,250	38,850	100	+0.26%	8,587	3.34억
2026-04-30	38,900	39,900	38,600	38,750	-150	-0.39%	5,547	2.15억
2026-04-29	38,950	39,000	38,350	38,900	-100	-0.26%	3,871	1.51억
2026-04-28	39,600	39,900	38,500	39,000	-600	-1.52%	12,550	4.89억
2026-04-27	37,800	40,000	37,800	39,600	1,800	+4.76%	51,953	20.57억
2026-04-24	37,100	37,850	37,100	37,800	350	+0.93%	4,390	1.66억
2026-04-23	37,600	37,600	36,900	37,450	-50	-0.13%	3,666	1.37억
2026-04-22	37,550	37,600	37,050	37,500	-500	-1.32%	3,799	1.42억
2026-04-21	37,350	38,000	36,950	38,000	650	+1.74%	4,642	1.76억
2026-04-20	37,350	37,700	36,050	37,350	-50	-0.13%	4,338	1.62억
2026-04-17	37,200	37,400	37,000	37,400	200	+0.54%	3,597	1.35억
2026-04-16	36,400	37,600	36,250	37,200	800	+2.20%	8,968	3.34억
2026-04-15	36,650	36,800	36,300	36,400	0	0.00%	3,839	1.4억
2026-04-14	36,050	37,750	35,700	36,400	400	+1.11%	6,669	2.43억
2026-04-13	36,200	36,200	35,600	36,000	-200	-0.55%	3,476	1.25억
2026-04-10	35,800	36,300	35,500	36,200	450	+1.26%	8,953	3.24억
2026-04-09	35,800	36,000	35,500	35,750	-400	-1.11%	6,503	2.32억
2026-04-08	35,900	36,400	35,550	36,150	800	+2.26%	6,893	2.49억
2026-04-07	35,800	35,800	34,550	35,350	-350	-0.98%	6,833	2.42억
2026-04-06	35,700	35,800	35,150	35,700	0	0.00%	6,468	2.31억
2026-04-03	35,800	35,900	35,250	35,700	500	+1.42%	7,159	2.56억
2026-04-02	36,450	36,900	34,750	35,200	-1,250	-3.43%	10,149	3.57억
2026-04-01	36,000	36,600	35,950	36,450	650	+1.82%	9,209	3.36억
2026-03-31	36,200	36,300	35,300	35,800	-550	-1.51%	9,137	3.27억
2026-03-30	36,250	36,450	35,400	36,350	-500	-1.36%	5,380	1.96억
2026-03-27	36,500	36,850	36,000	36,850	—	—	5,394	1.99억

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