한탑

002680KOSDAQ

2,630원+60 (+2.33%)전일 종가 2026-09-18

52주 위치

1,4955,15031%신고가 대비 -48.93%

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 종가2,630원

시가총액—

52주 최고5,150원

52주 최저1,495원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.9%	+40.6%	-29.0%	-26.4%	-31.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,570	2,640	2,525	2,630	60	+2.33%	42,460	1.12억
2026-09-17	2,605	2,620	2,520	2,570	-55	-2.10%	43,671	1.12억
2026-09-16	2,670	2,790	2,510	2,625	-45	-1.69%	50,803	1.33억
2026-09-15	2,645	2,710	2,600	2,670	0	0.00%	24,666	6,586만
2026-09-14	2,760	2,760	2,600	2,670	-90	-3.26%	31,831	8,499만
2026-09-11	2,840	2,855	2,760	2,760	-75	-2.65%	37,771	1.04억
2026-09-10	2,965	3,050	2,740	2,835	-130	-4.38%	194,920	5.53억
2026-09-09	2,845	3,015	2,665	2,965	90	+3.13%	125,022	3.71억
2026-09-08	2,485	2,970	2,455	2,875	370	+14.77%	184,883	5.32억
2026-09-07	2,680	2,680	2,480	2,505	-195	-7.22%	73,247	1.83억
2026-09-04	2,780	2,780	2,605	2,700	-45	-1.64%	64,019	1.73억
2026-09-03	2,615	2,750	2,595	2,745	130	+4.97%	108,781	2.99억
2026-09-02	2,620	2,775	2,580	2,615	55	+2.15%	134,283	3.51억
2026-09-01	2,600	2,700	2,435	2,560	0	0.00%	131,113	3.36억
2026-08-31	2,510	2,880	2,435	2,560	50	+1.99%	465,597	11.92억
2026-08-28	2,370	2,555	2,370	2,510	125	+5.24%	78,879	1.98억
2026-08-27	2,400	2,510	2,300	2,385	-15	-0.63%	76,890	1.83억
2026-08-26	2,300	2,480	2,290	2,400	110	+4.80%	110,647	2.66억
2026-08-25	2,190	2,415	2,155	2,290	125	+5.77%	220,841	5.06억
2026-08-24	2,215	2,215	2,145	2,165	-50	-2.26%	51,930	1.12억
2026-08-21	2,310	2,325	2,200	2,215	-100	-4.32%	74,517	1.65억
2026-08-20	2,265	2,640	2,160	2,315	-5	-0.22%	491,528	11.38억
2026-08-19	2,260	2,550	2,215	2,320	10	+0.43%	229,006	5.31억
2026-08-18	2,500	2,545	2,180	2,310	-330	-12.50%	498,330	11.51억
2026-08-14	2,830	2,855	2,450	2,640	-315	-10.66%	753,374	19.89억
2026-08-13	3,630	3,630	2,900	2,955	160	+5.72%	6,568,517	194억
2026-08-12	2,795	2,795	2,795	2,795	645	+30.00%	183,976	5.14억
2026-08-11	1,698	2,150	1,628	2,150	496	+29.99%	735,613	15.82억
2026-08-10	1,708	1,765	1,628	1,654	-54	-3.16%	104,015	1.72억
2026-08-07	1,747	1,797	1,700	1,708	-27	-1.56%	64,857	1.11억
2026-08-06	1,759	1,870	1,691	1,735	17	+0.99%	96,522	1.67억
2026-08-05	1,850	1,850	1,667	1,718	14	+0.82%	85,004	1.46억
2026-08-04	1,679	1,800	1,659	1,704	15	+0.89%	66,259	1.13억
2026-08-03	1,735	1,812	1,663	1,689	28	+1.69%	115,073	1.94억
2026-07-31	1,660	1,730	1,590	1,661	1	+0.06%	107,095	1.78억
2026-07-30	1,572	1,850	1,572	1,660	90	+5.73%	234,981	3.9억
2026-07-29	1,835	1,880	1,521	1,570	-214	-12.00%	355,474	5.58억
2026-07-28	1,775	2,150	1,775	1,784	9	+0.51%	702,338	12.53억
2026-07-27	2,045	2,045	1,775	1,775	-270	-13.20%	213,384	3.79억
2026-07-24	2,075	2,520	2,040	2,045	-15	-0.73%	1,926,273	39.39억
2026-07-23	2,120	2,320	2,025	2,060	-95	-4.41%	559,496	11.53억
2026-07-22	2,280	2,285	2,055	2,155	-55	-2.49%	391,339	8.43억
2026-07-21	2,765	2,765	2,210	2,210	-555	-20.07%	1,035,591	22.89억
2026-07-20	2,420	3,100	2,125	2,765	335	+13.79%	3,675,358	102억
2026-07-16	2,205	2,755	2,170	2,430	310	+14.62%	2,815,839	68.42억
2026-07-15	2,260	2,540	2,010	2,120	156	+7.94%	2,000,597	42.41억
2026-07-14	1,510	1,964	1,495	1,964	453	+29.98%	384,941	7.56억
2026-07-13	1,605	1,605	1,501	1,511	-94	-5.86%	82,481	1.25억
2026-07-10	1,870	1,870	1,553	1,605	-265	-14.17%	233,953	3.75억
2026-06-18	1,915	1,960	1,850	1,870	-45	-2.35%	120,841	2.26억
2026-06-17	1,925	1,965	1,870	1,915	-10	-0.52%	46,912	8,984만
2026-06-16	2,080	2,110	1,905	1,925	-140	-6.78%	73,441	1.41억
2026-06-15	2,060	2,135	2,040	2,065	5	+0.24%	73,095	1.51억
2026-06-12	2,090	2,145	2,010	2,060	-5	-0.24%	102,980	2.12억
2026-06-11	2,450	2,740	2,060	2,065	-195	-8.63%	484,576	10.01억
2026-06-10	2,550	2,995	2,105	2,260	-85	-3.62%	521	118만
2026-06-09	1,805	2,345	1,800	2,345	540	+29.92%	383,098	8.98억
2026-06-08	1,995	2,085	1,780	1,805	-210	-10.42%	119,783	2.16억
2026-06-05	2,035	2,585	2,010	2,015	25	+1.26%	924,020	18.62억
2026-06-04	1,920	2,055	1,875	1,990	70	+3.65%	61,971	1.23억
2026-06-02	2,190	2,240	1,920	1,920	-270	-12.33%	68,635	1.32억
2026-06-01	2,310	2,465	2,165	2,190	-120	-5.19%	45,322	9,926만
2026-05-29	2,520	2,520	2,270	2,310	-210	-8.33%	56,962	1.32억
2026-05-28	2,585	2,585	2,380	2,520	0	0.00%	36,365	9,164만
2026-05-27	2,825	2,825	2,515	2,520	-225	-8.20%	50,126	1.26억
2026-05-26	2,850	2,875	2,710	2,745	-85	-3.00%	55,073	1.51억
2026-05-22	2,595	3,320	2,595	2,830	235	+9.06%	494,232	13.99억
2026-05-21	2,755	2,805	2,505	2,595	-285	-9.90%	82,848	2.15억
2026-05-20	3,040	3,040	2,875	2,880	-155	-5.11%	64,252	1.85억
2026-05-19	3,015	3,115	3,005	3,035	-80	-2.57%	23,161	7,029만
2026-05-18	3,130	3,160	3,050	3,115	-15	-0.48%	48,922	1.52억
2026-05-15	3,200	3,225	3,115	3,130	-70	-2.19%	33,721	1.06억
2026-05-14	3,275	3,275	3,195	3,200	-75	-2.29%	23,044	7,374만
2026-05-13	3,170	3,300	3,160	3,275	115	+3.64%	18,310	5,997만
2026-05-12	3,245	3,330	3,135	3,160	-85	-2.62%	33,488	1.06억
2026-05-11	3,345	3,395	3,170	3,245	-100	-2.99%	78,697	2.55억
2026-05-08	3,240	3,430	3,205	3,345	105	+3.24%	27,662	9,253만
2026-05-07	3,275	3,325	3,205	3,240	-60	-1.82%	38,801	1.26억
2026-05-06	3,500	3,510	3,270	3,300	-170	-4.90%	112,411	3.71억
2026-05-04	3,585	3,605	3,455	3,470	-105	-2.94%	81,997	2.85억
2026-04-30	3,545	3,665	3,515	3,575	30	+0.85%	53,497	1.91억
2026-04-29	3,550	3,580	3,525	3,545	-5	-0.14%	21,581	7,650만
2026-04-28	3,615	3,615	3,545	3,550	-65	-1.80%	32,744	1.16억
2026-04-27	3,665	3,665	3,585	3,615	-10	-0.28%	30,824	1.11억
2026-04-24	3,615	3,645	3,595	3,625	10	+0.28%	26,037	9,438만
2026-04-23	3,610	3,630	3,560	3,615	5	+0.14%	41,212	1.49억
2026-04-22	3,660	3,750	3,600	3,610	-35	-0.96%	77,678	2.8억
2026-04-21	3,710	3,715	3,585	3,645	-65	-1.75%	86,467	3.15억
2026-04-20	3,775	3,775	3,675	3,710	-5	-0.13%	28,936	1.07억
2026-04-17	3,720	3,720	3,650	3,715	5	+0.13%	29,870	1.11억
2026-04-16	3,755	3,800	3,700	3,710	-45	-1.20%	29,659	1.1억
2026-04-15	3,835	3,840	3,675	3,755	-80	-2.09%	35,659	1.34억
2026-04-14	3,780	3,850	3,720	3,835	20	+0.52%	39,860	1.53억
2026-04-13	3,850	3,965	3,785	3,815	15	+0.39%	95,203	3.63억
2026-04-10	3,720	3,800	3,690	3,800	80	+2.15%	41,447	1.57억
2026-04-09	3,650	3,770	3,615	3,720	95	+2.62%	62,536	2.33억
2026-04-08	3,750	3,750	3,575	3,625	-175	-4.61%	89,776	3.25억
2026-04-07	3,895	3,895	3,700	3,800	-90	-2.31%	85,186	3.24억
2026-04-06	3,850	4,120	3,720	3,890	105	+2.77%	258,133	10.04억
2026-04-03	3,670	3,815	3,665	3,785	90	+2.44%	57,754	2.19억
2026-04-02	3,660	3,800	3,605	3,695	30	+0.82%	75,693	2.8억
2026-04-01	3,635	3,675	3,570	3,665	65	+1.81%	40,750	1.49억
2026-03-31	3,700	3,740	3,570	3,600	-80	-2.17%	53,430	1.92억
2026-03-30	3,750	3,995	3,670	3,680	10	+0.27%	188,046	6.92억
2026-03-27	3,655	3,730	3,610	3,670	15	+0.41%	43,327	1.59억
2026-03-26	3,600	3,765	3,555	3,655	50	+1.39%	58,346	2.13억
2026-03-25	3,575	3,610	3,500	3,605	30	+0.84%	58,917	2.12억
2026-03-24	3,630	3,700	3,565	3,575	-85	-2.32%	79,736	2.85억
2026-03-23	3,695	3,885	3,655	3,660	-5	-0.14%	157,197	5.75억
2026-03-20	3,695	3,750	3,650	3,665	-30	-0.81%	95,190	3.49억
2026-03-19	3,830	3,930	3,655	3,695	-10	-0.27%	180,919	6.68억
2026-03-18	3,755	3,815	3,660	3,705	-130	-3.39%	132,450	4.91억
2026-03-17	4,015	4,015	3,655	3,835	-75	-1.92%	198,626	7.62억
2026-03-16	3,950	4,150	3,750	3,910	90	+2.36%	479,306	18.74억
2026-03-13	3,875	4,550	3,800	3,820	155	+4.23%	1,332,610	50.91억
2026-03-12	3,710	4,080	3,505	3,665	65	+1.81%	508,620	18.64억
2026-03-11	3,755	3,795	3,575	3,600	-165	-4.38%	251,209	9.04억
2026-03-10	3,995	4,085	3,600	3,765	-260	-6.46%	447,771	16.86억
2026-03-09	4,460	4,965	3,950	4,025	-65	-1.59%	3,194,273	129억
2026-03-06	4,500	4,945	3,885	4,090	—	—	2,167,112	88.63억

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