한화

000880KOSPI

132,500원-5,500 (-3.99%)전일 종가 2026-09-18

52주 위치

100,600220,00327%신고가 대비 -39.77%

시가총액: 11.9조11조 9,190억
PER: 15.22
PBR: 0.89
EPS(TTM): 8,708원
BPS: 149,358원
배당수익률: 0.83%
자사주비율: 1.26%
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 종가132,500원

시가총액11조 9,190억

52주 최고220,003원

52주 최저100,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.6%	-17.1%	-20.2%	+22.8%	+8.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	140,300	140,400	132,500	132,500	-5,500	-3.99%	210,162	278억
2026-09-17	137,600	140,900	135,700	138,000	300	+0.22%	87,449	121억
2026-09-16	138,000	140,800	137,200	137,700	600	+0.44%	90,574	125억
2026-09-15	140,600	143,000	136,900	137,100	-6,600	-4.59%	87,865	120억
2026-09-14	132,300	144,800	132,300	143,700	6,400	+4.66%	129,509	186억
2026-09-11	135,100	139,000	134,200	137,300	-1,300	-0.94%	70,640	96.99억
2026-09-10	139,000	139,700	134,500	138,600	-3,400	-2.39%	123,352	171억
2026-09-09	138,300	143,000	137,700	142,000	3,700	+2.68%	127,998	182억
2026-09-08	140,500	143,200	137,800	138,300	-700	-0.50%	94,656	131억
2026-09-07	138,900	141,900	134,800	139,000	1,600	+1.16%	129,033	179억
2026-09-04	135,100	138,900	133,600	137,400	3,700	+2.77%	161,182	221억
2026-09-03	127,000	135,800	122,600	133,700	7,200	+5.69%	216,382	289억
2026-09-02	125,400	129,200	121,500	126,500	-1,800	-1.40%	247,354	313억
2026-09-01	133,100	133,500	118,800	128,300	-7,200	-5.31%	426,059	547억
2026-08-31	134,800	140,000	133,500	135,500	600	+0.44%	330,618	448억
2026-08-28	130,000	135,700	129,400	134,900	4,700	+3.61%	231,586	312억
2026-08-27	119,200	137,800	119,200	130,200	11,300	+9.50%	490,239	638억
2026-08-26	118,600	124,500	114,500	118,900	800	+0.68%	330,976	394억
2026-08-25	100,600	128,100	100,600	118,100	7,305	+6.59%	1,455,368	1,719억
2026-07-29	115,158	119,124	104,977	110,795	-3,966	-3.46%	302,068	335억
2026-07-28	120,314	121,504	113,307	114,761	-9,255	-7.46%	94,023	108억
2026-07-27	128,115	128,115	116,612	124,016	-2,909	-2.29%	132,504	164억
2026-07-24	124,281	129,834	124,281	126,925	1,719	+1.37%	73,118	92.8억
2026-07-23	119,256	126,132	119,256	125,206	5,024	+4.18%	86,947	109억
2026-07-22	116,877	124,016	116,877	120,182	5,553	+4.84%	103,048	124억
2026-07-21	115,422	116,877	108,547	114,629	-661	-0.57%	98,507	113억
2026-07-20	120,843	123,619	114,365	115,290	-7,933	-6.44%	115,964	134억
2026-07-16	118,595	126,793	117,009	123,223	3,702	+3.10%	110,019	136억
2026-07-15	120,711	125,074	118,728	119,521	2,644	+2.26%	163,438	195억
2026-07-14	119,918	122,033	113,439	116,877	-5,156	-4.23%	171,385	200억
2026-07-13	125,470	131,552	120,050	122,033	-1,719	-1.39%	165,040	201억
2026-07-10	121,107	128,511	120,579	123,752	2,644	+2.18%	117,833	146억
2026-07-09	123,487	125,735	115,158	121,107	-2,380	-1.93%	216,654	262억
2026-07-08	132,874	133,271	120,711	123,487	-11,106	-8.25%	143,725	177억
2026-07-07	136,180	136,180	126,925	134,593	-11,503	-7.87%	173,697	234억
2026-07-06	139,882	152,442	139,882	146,096	7,404	+5.34%	145,778	213억
2026-07-03	137,237	139,485	131,156	138,692	1,587	+1.16%	101,131	140억
2026-07-02	135,122	143,451	126,264	137,105	2,644	+1.97%	170,203	233억
2026-07-01	133,932	138,031	131,288	134,461	2,644	+2.01%	124,209	167억
2026-06-30	138,824	140,278	131,288	131,817	-5,817	-4.23%	101,669	134억
2026-06-29	133,403	138,031	129,569	137,634	4,231	+3.17%	99,546	137억
2026-06-26	141,336	141,336	128,644	133,403	-7,801	-5.52%	119,034	159억
2026-06-25	139,882	149,269	139,882	141,204	3,966	+2.89%	112,437	159억
2026-06-24	140,146	140,807	134,197	137,237	-2,776	-1.98%	117,281	161억
2026-06-23	150,459	154,029	140,014	140,014	-9,387	-6.28%	152,543	214억
2026-06-22	152,310	154,557	149,401	149,401	-2,909	-1.91%	96,867	145억
2026-06-19	161,036	161,036	147,021	152,310	-7,536	-4.71%	324,241	494억
2026-06-18	169,101	172,803	159,846	159,846	-10,709	-6.28%	186,011	297억
2026-06-17	178,091	179,149	166,457	170,555	4,892	+2.95%	218,493	373억
2026-06-16	163,680	172,142	163,283	165,663	6,743	+4.24%	151,840	252억
2026-06-15	158,656	162,887	156,276	158,920	5,156	+3.35%	113,515	180억
2026-06-12	163,283	166,589	153,764	153,764	-1,719	-1.11%	120,131	185억
2026-06-11	153,103	163,548	149,930	155,483	-2,115	-1.34%	198,538	309억
2026-06-10	151,649	160,243	148,211	157,598	4,495	+2.94%	6	95만
2026-06-09	152,971	156,012	145,964	153,103	2,644	+1.76%	187,599	287억
2026-06-08	148,079	155,615	146,889	150,459	-15,205	-9.18%	230,122	346억
2026-06-05	166,060	168,836	154,822	165,663	-6,478	-3.76%	197,617	327억
2026-06-04	159,317	173,199	155,615	172,142	14,940	+9.50%	262,420	452억
2026-06-02	163,945	167,911	154,425	157,202	-13,221	-7.76%	224,278	353억
2026-06-01	174,522	184,702	169,365	170,423	-6,346	-3.59%	203,545	347억
2026-05-29	188,140	188,933	175,315	176,769	-7,272	-3.95%	222,054	393억
2026-05-28	196,469	199,378	175,976	184,041	-15,469	-7.75%	204,014	375억
2026-05-27	195,676	212,467	187,082	199,510	3,570	+1.82%	224,521	448억
2026-05-26	187,611	197,527	185,760	195,940	10,180	+5.48%	176,488	346억
2026-05-22	181,132	187,743	179,281	185,760	7,801	+4.38%	152,265	283억
2026-05-21	166,060	179,017	165,399	177,959	15,337	+9.43%	178,874	318억
2026-05-20	162,887	167,779	153,367	162,622	0	0.00%	160,034	260억
2026-05-19	168,043	170,952	161,168	162,622	-4,231	-2.54%	172,568	281억
2026-05-18	183,909	183,909	162,622	166,853	-20,096	-10.75%	339,044	566억
2026-05-15	197,659	220,003	181,926	186,950	-5,024	-2.62%	554,052	1,036억
2026-05-14	186,421	192,238	183,248	191,974	5,950	+3.20%	229,898	441억
2026-05-13	188,140	191,445	180,075	186,024	-1,983	-1.05%	231,454	431억
2026-05-12	182,190	204,137	180,603	188,007	5,421	+2.97%	466,068	876억
2026-05-11	188,272	188,272	180,075	182,587	-4,231	-2.26%	169,887	310억
2026-05-08	182,983	188,668	175,844	186,817	2,380	+1.29%	192,760	360억
2026-05-07	190,519	198,056	181,397	184,438	-1,454	-0.78%	363,703	671억
2026-05-06	185,099	195,411	183,909	185,892	926	+0.50%	328,555	611억
2026-05-04	181,132	186,685	178,752	184,966	8,594	+4.87%	229,811	425억
2026-04-30	174,918	183,512	173,993	176,373	1,190	+0.68%	309,697	546억
2026-04-29	171,613	177,298	170,820	175,183	4,495	+2.63%	163,622	287억
2026-04-28	174,257	174,654	170,687	170,687	-3,570	-2.05%	112,402	192억
2026-04-27	174,522	175,844	168,704	174,257	925	+0.53%	141,425	246억
2026-04-24	168,572	173,861	167,647	173,332	3,966	+2.34%	173,508	301억
2026-04-23	172,671	174,918	165,267	169,365	0	0.00%	130,106	220억
2026-04-22	169,233	170,687	166,985	169,365	-3,173	-1.84%	167,180	283억
2026-04-21	172,274	175,183	170,687	172,538	1,058	+0.62%	131,190	226억
2026-04-20	174,654	174,918	170,555	171,481	-2,512	-1.44%	81,128	139억
2026-04-17	175,712	178,488	172,803	173,993	-2,644	-1.50%	161,344	281억
2026-04-16	169,233	179,017	169,101	176,637	9,123	+5.45%	244,699	432억
2026-04-15	168,572	171,745	166,324	167,514	3,702	+2.26%	144,409	242억
2026-04-14	165,134	169,101	163,283	163,812	1,851	+1.14%	205,989	337억
2026-04-13	164,473	164,473	159,185	161,961	-4,099	-2.47%	184,703	299억
2026-04-10	161,433	170,555	160,771	166,060	5,817	+3.63%	167,831	279억
2026-04-09	161,433	162,622	158,127	160,243	-3,438	-2.10%	135,238	217억
2026-04-08	159,714	163,812	157,863	163,680	10,974	+7.19%	217,782	356억
2026-04-07	154,690	159,846	152,310	152,706	529	+0.35%	143,800	220억
2026-04-06	152,310	153,896	149,137	152,178	1,851	+1.23%	72,277	110억
2026-04-03	148,343	153,500	147,153	150,327	3,702	+2.52%	151,521	228억
2026-04-02	152,178	157,069	145,435	146,625	-3,834	-2.55%	197,709	290억
2026-04-01	147,418	151,384	144,377	150,459	8,858	+6.26%	196,644	296억
2026-03-31	140,411	146,757	139,221	141,601	-2,909	-2.01%	211,692	300억
2026-03-30	136,709	145,038	136,709	144,509	-2,909	-1.97%	215,075	311억
2026-03-27	141,601	149,137	137,370	147,418	529	+0.36%	335,377	494억
2026-03-26	155,218	161,168	141,733	146,889	-7,404	-4.80%	286,811	421억
2026-03-25	154,029	159,317	148,872	154,293	2,776	+1.83%	188,636	291억
2026-03-24	151,384	153,764	146,625	151,517	7,933	+5.52%	155,931	236억
2026-03-23	150,988	154,425	143,584	143,584	-15,998	-10.02%	288,872	415억
2026-03-20	161,433	162,622	158,920	159,582	-1,190	-0.74%	120,721	193억
2026-03-19	162,755	164,209	160,243	160,771	-5,289	-3.18%	130,448	210억
2026-03-18	163,416	166,721	162,094	166,060	4,363	+2.70%	150,830	250억
2026-03-17	166,060	167,779	160,639	161,697	-1,851	-1.13%	135,983	220억
2026-03-16	160,110	170,026	160,110	163,548	2,115	+1.31%	169,881	278억
2026-03-13	163,548	167,911	158,656	161,433	-8,594	-5.05%	139,604	225억
2026-03-12	170,952	171,084	166,192	170,026	-1,322	-0.77%	155,657	265억
2026-03-11	172,935	186,421	169,101	171,349	4,760	+2.86%	351,226	602억
2026-03-10	168,440	173,067	162,094	166,589	3,305	+2.02%	185,519	309억
2026-03-09	169,365	169,762	155,483	163,283	-12,031	-6.86%	217,534	355억
2026-03-06	169,233	175,447	163,416	175,315	6,478	+3.84%	319,598	560억
2026-03-05	160,904	172,935	160,639	168,836	19,039	+12.71%	461,153	779억
2026-03-04	175,183	181,132	146,757	149,798	—	—	624,533	936억

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