한독

002390KOSPI

8,600원+150 (+1.78%)전일 종가 2026-09-18

52주 위치

6,46012,15038%신고가 대비 -29.22%

시가총액: 1,184억
PBR: 0.47
EPS(TTM): -746원
BPS: 18,403원
배당수익률: 2.33%
자사주비율: 5.61%
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 종가8,600원

시가총액1,184억

52주 최고12,150원

52주 최저6,460원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.9%	+10.3%	-21.0%	-23.2%	-26.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	8,390	8,600	8,380	8,600	150	+1.78%	7,019	6,036만
2026-09-17	8,890	8,890	8,440	8,450	-440	-4.95%	20,122	1.7억
2026-09-16	9,150	9,150	8,670	8,890	-300	-3.26%	11,289	1억
2026-09-15	9,360	9,440	9,100	9,190	-240	-2.55%	14,475	1.33억
2026-09-14	9,440	9,440	9,200	9,430	-30	-0.32%	7,144	6,737만
2026-09-11	9,390	9,520	9,320	9,460	0	0.00%	6,660	6,300만
2026-09-10	9,440	9,540	9,270	9,460	10	+0.11%	6,122	5,791만
2026-09-09	9,410	9,570	9,410	9,450	30	+0.32%	2,143	2,025만
2026-09-08	9,530	9,610	9,420	9,420	-110	-1.15%	17,722	1.67억
2026-09-07	9,520	9,600	9,160	9,530	0	0.00%	7,174	6,837만
2026-09-04	9,520	9,620	9,320	9,530	10	+0.11%	3,972	3,785만
2026-09-03	9,650	9,900	9,480	9,520	-110	-1.14%	26,842	2.56억
2026-09-02	9,600	9,640	9,450	9,630	30	+0.31%	10,195	9,818만
2026-09-01	9,420	9,600	9,420	9,600	90	+0.95%	3,793	3,641만
2026-08-31	9,250	9,510	9,190	9,510	40	+0.42%	5,027	4,781만
2026-08-28	9,320	9,530	9,320	9,470	-10	-0.11%	4,539	4,298만
2026-08-27	9,440	9,480	9,370	9,480	30	+0.32%	2,683	2,543만
2026-08-26	9,310	9,470	9,300	9,450	70	+0.75%	5,351	5,057만
2026-08-25	9,280	9,380	9,220	9,380	20	+0.21%	3,967	3,721만
2026-08-24	9,300	9,380	9,100	9,360	-10	-0.11%	5,070	4,746만
2026-08-21	9,260	9,400	9,030	9,370	40	+0.43%	10,871	1.02억
2026-08-20	9,300	9,410	9,200	9,330	40	+0.43%	8,367	7,806만
2026-08-19	9,000	9,390	9,000	9,290	-50	-0.54%	23,167	2.15억
2026-08-18	9,600	9,600	9,120	9,340	-260	-2.71%	38,307	3.58억
2026-08-14	9,580	9,600	9,290	9,600	20	+0.21%	14,540	1.4억
2026-08-13	9,690	9,700	9,350	9,580	-110	-1.14%	25,428	2.44억
2026-08-12	9,690	9,740	9,410	9,690	0	0.00%	16,715	1.62억
2026-08-11	9,530	9,830	9,520	9,690	160	+1.68%	21,913	2.12억
2026-08-10	9,490	9,630	9,300	9,530	30	+0.32%	11,080	1.06억
2026-08-07	9,240	9,570	9,180	9,500	250	+2.70%	12,631	1.2억
2026-08-06	9,280	9,390	9,200	9,250	-50	-0.54%	7,125	6,591만
2026-08-05	9,290	9,300	9,090	9,300	10	+0.11%	13,565	1.26억
2026-08-04	9,090	9,290	8,990	9,290	240	+2.65%	12,471	1.16억
2026-08-03	8,960	9,110	8,850	9,050	90	+1.00%	9,514	8,610만
2026-07-31	8,860	9,070	8,820	8,960	100	+1.13%	19,434	1.74억
2026-07-30	8,120	9,090	8,120	8,860	180	+2.07%	20,086	1.78억
2026-07-29	8,680	8,900	8,290	8,680	-70	-0.80%	18,741	1.63억
2026-07-28	8,930	9,030	8,500	8,750	-250	-2.78%	25,488	2.23억
2026-07-27	8,700	9,000	8,700	9,000	310	+3.57%	11,904	1.07억
2026-07-24	8,520	8,740	8,520	8,690	110	+1.28%	9,490	8,247만
2026-07-23	8,370	8,610	8,260	8,580	210	+2.51%	9,414	8,077만
2026-07-22	8,220	8,650	8,210	8,370	140	+1.70%	9,917	8,301만
2026-07-21	8,160	8,420	7,920	8,230	-80	-0.96%	32,202	2.65억
2026-07-20	8,620	8,620	8,140	8,310	-90	-1.07%	20,461	1.7억
2026-07-16	8,140	8,530	8,100	8,400	280	+3.45%	26,418	2.22억
2026-07-15	7,880	8,250	7,880	8,120	220	+2.78%	193,941	15.75억
2026-07-14	7,800	7,950	7,740	7,900	100	+1.28%	26,172	2.07억
2026-07-13	7,970	8,000	7,650	7,800	-90	-1.14%	12,550	9,789만
2026-07-10	7,900	8,080	7,880	7,890	-50	-0.63%	5,394	4,256만
2026-07-09	7,500	8,070	7,500	7,940	60	+0.76%	22,043	1.75억
2026-07-08	7,780	7,940	7,640	7,880	80	+1.03%	17,345	1.37억
2026-07-07	7,730	7,970	7,620	7,800	60	+0.78%	12,981	1.01억
2026-07-06	7,410	7,810	7,410	7,740	330	+4.45%	9,711	7,516만
2026-07-03	7,390	7,530	6,860	7,410	90	+1.23%	31,218	2.31억
2026-07-02	7,300	7,340	7,060	7,320	-10	-0.14%	8,938	6,543만
2026-07-01	7,060	7,340	7,060	7,330	260	+3.68%	6,392	4,685만
2026-06-30	7,130	7,200	6,930	7,070	-60	-0.84%	17,514	1.24억
2026-06-29	6,460	7,160	6,460	7,130	430	+6.42%	18,959	1.35억
2026-06-26	6,850	6,880	6,470	6,700	-150	-2.19%	30,640	2.05억
2026-06-25	6,990	7,170	6,760	6,850	-210	-2.97%	14,478	9,917만
2026-06-24	6,800	7,060	6,800	7,060	140	+2.02%	23,335	1.65억
2026-06-23	7,310	7,440	6,900	6,920	-510	-6.86%	36,756	2.54억
2026-06-22	7,610	7,700	7,320	7,430	-240	-3.13%	23,642	1.76억
2026-06-19	7,800	7,890	7,520	7,670	-130	-1.67%	20,236	1.55억
2026-06-18	8,050	8,060	7,710	7,800	-250	-3.11%	26,272	2.05억
2026-06-17	8,020	8,150	7,950	8,050	-30	-0.37%	12,663	1.02억
2026-06-16	8,130	8,150	7,980	8,080	-20	-0.25%	2,926	2,364만
2026-06-15	7,890	8,150	7,890	8,100	220	+2.79%	11,448	9,273만
2026-06-12	7,750	8,120	7,750	7,880	80	+1.03%	11,059	8,714만
2026-06-11	7,760	7,900	7,650	7,800	-30	-0.38%	11,864	9,254만
2026-06-10	7,910	7,910	7,740	7,830	130	+1.69%	11,440	8,958만
2026-06-09	7,660	8,070	7,660	7,700	100	+1.32%	10,302	7,933만
2026-06-08	7,780	8,100	7,600	7,600	-530	-6.52%	41,910	3.19억
2026-06-05	8,070	8,230	7,830	8,130	20	+0.25%	21,113	1.72억
2026-06-04	8,270	8,720	8,060	8,110	-160	-1.93%	14,175	1.15억
2026-06-02	8,030	8,270	7,830	8,270	180	+2.22%	19,383	1.6억
2026-06-01	8,440	8,500	8,000	8,090	-320	-3.80%	33,116	2.68억
2026-05-29	8,470	8,520	8,100	8,410	-60	-0.71%	129,453	10.89억
2026-05-28	8,660	8,660	8,340	8,470	-190	-2.19%	141,586	11.99억
2026-05-27	8,900	8,900	8,550	8,660	-100	-1.14%	24,777	2.15억
2026-05-26	9,210	9,260	8,400	8,760	-450	-4.89%	37,098	3.25억
2026-05-22	8,970	9,250	8,970	9,210	240	+2.68%	21,999	2.03억
2026-05-21	9,010	9,250	8,960	8,970	-30	-0.33%	16,897	1.52억
2026-05-20	9,140	9,220	8,940	9,000	-140	-1.53%	24,900	2.24억
2026-05-19	9,190	9,300	9,090	9,140	-100	-1.08%	18,589	1.7억
2026-05-18	9,660	9,660	9,200	9,240	-430	-4.45%	41,638	3.85억
2026-05-15	9,630	9,680	9,350	9,670	40	+0.42%	24,265	2.35억
2026-05-14	9,510	9,630	9,380	9,630	120	+1.26%	24,332	2.34억
2026-05-13	9,600	9,670	9,380	9,510	-60	-0.63%	25,678	2.44억
2026-05-12	9,700	9,700	9,400	9,570	-140	-1.44%	61,133	5.85억
2026-05-11	9,950	10,150	9,710	9,710	-240	-2.41%	45,335	4.4억
2026-05-08	9,930	10,030	9,900	9,950	20	+0.20%	14,814	1.47억
2026-05-07	10,100	10,180	9,900	9,930	-150	-1.49%	44,828	4.45억
2026-05-06	10,160	10,300	10,000	10,080	-80	-0.79%	54,695	5.51억
2026-05-04	10,330	10,480	10,140	10,160	-150	-1.45%	62,625	6.36억
2026-04-30	10,680	10,680	10,270	10,310	-190	-1.81%	49,620	5.12억
2026-04-29	10,460	10,770	10,400	10,500	50	+0.48%	32,757	3.44억
2026-04-28	10,450	10,630	10,430	10,450	-110	-1.04%	26,918	2.81억
2026-04-27	10,420	10,720	10,420	10,560	120	+1.15%	15,108	1.6억
2026-04-24	10,330	10,440	10,330	10,440	120	+1.16%	14,656	1.53억
2026-04-23	10,340	10,390	10,280	10,320	-20	-0.19%	23,787	2.45억
2026-04-22	10,440	10,470	10,280	10,340	-100	-0.96%	26,745	2.77억
2026-04-21	10,650	10,650	10,400	10,440	-130	-1.23%	19,540	2.04억
2026-04-20	10,710	10,710	10,500	10,570	-140	-1.31%	42,270	4.47억
2026-04-17	10,640	10,730	10,400	10,710	140	+1.32%	29,630	3.17억
2026-04-16	10,720	10,720	10,430	10,570	10	+0.09%	32,439	3.43억
2026-04-15	10,280	10,570	10,150	10,560	390	+3.83%	64,159	6.78억
2026-04-14	10,240	10,320	10,100	10,170	-70	-0.68%	48,437	4.93억
2026-04-13	10,410	10,410	10,200	10,240	-170	-1.63%	48,860	5억
2026-04-10	10,490	10,490	10,330	10,410	40	+0.39%	9,863	1.03억
2026-04-09	10,460	10,460	10,290	10,370	0	0.00%	10,048	1.04억
2026-04-08	10,370	10,560	10,360	10,370	50	+0.48%	7,572	7,852만
2026-04-07	10,360	10,520	10,310	10,320	-130	-1.24%	7,308	7,542만
2026-04-06	10,470	10,520	10,350	10,450	-100	-0.95%	6,941	7,253만
2026-04-03	10,500	10,680	10,470	10,550	60	+0.57%	6,380	6,731만
2026-04-02	10,850	10,860	10,410	10,490	-300	-2.78%	13,839	1.45억
2026-04-01	10,690	10,800	10,490	10,790	440	+4.25%	19,181	2.07억
2026-03-31	10,600	10,600	10,350	10,350	-180	-1.71%	20,854	2.16억
2026-03-30	10,740	10,740	10,410	10,530	-220	-2.05%	8,654	9,113만
2026-03-27	10,810	10,900	10,650	10,750	—	—	19,805	2.13억

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