흥아해운

003280KOSPI

1,803원-15 (-0.83%)전일 종가 2026-09-18

52주 위치

1,5244,7959%신고가 대비 -62.40%

시가총액: 4,335억
PER: 18.40
PBR: 1.56
EPS(TTM): 98원
BPS: 1,155원
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 종가1,803원

시가총액4,335억

52주 최고4,795원

52주 최저1,524원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.8%	+1.7%	-38.1%	+13.8%	+7.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,817	1,833	1,803	1,803	-15	-0.83%	3,045,447	54.91억
2026-09-17	1,798	1,825	1,785	1,818	2	+0.11%	2,284,179	41.53억
2026-09-16	1,810	1,852	1,800	1,816	14	+0.78%	4,333,685	78.7억
2026-09-15	1,824	1,839	1,786	1,802	-34	-1.85%	5,131,997	92.48억
2026-09-14	1,909	1,961	1,831	1,836	-42	-2.24%	10,602,673	195억
2026-09-11	2,050	2,080	1,877	1,878	-23	-1.21%	24,202,258	455억
2026-09-10	1,782	2,200	1,772	1,901	141	+8.01%	99,746,740	1,896억
2026-09-09	1,772	1,782	1,745	1,760	0	0.00%	4,310,460	75.86억
2026-09-08	1,748	1,767	1,724	1,760	21	+1.21%	3,971,005	69.89억
2026-09-07	1,744	1,779	1,721	1,739	15	+0.87%	3,486,187	60.62억
2026-09-04	1,702	1,745	1,699	1,724	25	+1.47%	3,034,583	52.32억
2026-09-03	1,701	1,789	1,691	1,699	-13	-0.76%	14,089,899	239억
2026-09-02	1,740	1,845	1,689	1,712	23	+1.36%	24,279,536	416억
2026-09-01	1,700	1,725	1,681	1,689	-11	-0.65%	2,932,549	49.53억
2026-08-31	1,750	1,770	1,689	1,700	-20	-1.16%	4,262,510	72.46억
2026-08-28	1,706	1,731	1,685	1,720	21	+1.24%	2,214,032	38.08억
2026-08-27	1,712	1,727	1,690	1,699	-12	-0.70%	2,039,357	34.65억
2026-08-26	1,771	1,775	1,696	1,711	-88	-4.89%	3,573,762	61.15억
2026-08-25	1,762	1,812	1,736	1,799	11	+0.62%	2,949,767	53.07억
2026-08-24	1,750	1,810	1,730	1,788	18	+1.02%	3,565,799	63.76억
2026-08-21	1,806	1,807	1,748	1,770	-16	-0.90%	4,747,107	84.02억
2026-08-20	1,770	1,802	1,736	1,786	-5	-0.28%	6,023,978	108억
2026-08-19	1,890	1,957	1,771	1,791	-143	-7.39%	17,278,017	309억
2026-08-18	1,720	1,985	1,719	1,934	221	+12.90%	47,189,758	913억
2026-08-14	1,700	1,713	1,677	1,713	18	+1.06%	2,976,494	50.99억
2026-08-13	1,715	1,715	1,690	1,695	-17	-0.99%	3,100,215	52.55억
2026-08-12	1,728	1,743	1,704	1,712	-13	-0.75%	4,324,704	74.04억
2026-08-11	1,720	1,765	1,694	1,725	34	+2.01%	7,347,058	127억
2026-08-10	1,687	1,720	1,666	1,691	6	+0.36%	3,166,169	53.54억
2026-08-07	1,677	1,714	1,647	1,685	17	+1.02%	4,019,802	67.73억
2026-08-06	1,664	1,727	1,631	1,668	-16	-0.95%	7,274,144	121억
2026-08-05	1,655	1,705	1,641	1,684	31	+1.88%	4,165,020	70.14억
2026-08-04	1,567	1,654	1,567	1,653	89	+5.69%	3,873,805	64.03억
2026-08-03	1,613	1,617	1,542	1,564	-98	-5.90%	4,520,917	70.71억
2026-07-31	1,569	1,671	1,557	1,662	93	+5.93%	6,362,530	106억
2026-07-30	1,532	1,641	1,532	1,569	40	+2.62%	7,588,744	119억
2026-07-29	1,580	1,737	1,524	1,529	-55	-3.47%	14,017,726	214억
2026-07-28	1,631	1,677	1,580	1,584	-116	-6.82%	5,973,148	94.61억
2026-07-27	1,780	1,839	1,700	1,700	-200	-10.53%	9,782,613	166억
2026-07-24	2,120	2,130	1,900	1,900	-135	-6.63%	20,734,948	394억
2026-07-23	1,962	2,125	1,945	2,035	68	+3.46%	28,755,437	585억
2026-07-22	1,884	2,020	1,832	1,967	97	+5.19%	30,424,173	598억
2026-07-21	1,806	2,130	1,790	1,870	49	+2.69%	58,643,802	1,097억
2026-07-20	1,884	1,932	1,783	1,821	38	+2.13%	18,965,014	345억
2026-07-16	1,842	1,990	1,767	1,783	-32	-1.76%	27,820,961	496억
2026-07-15	1,770	1,857	1,758	1,815	-10	-0.55%	13,206,866	240억
2026-07-14	1,858	1,968	1,773	1,825	78	+4.46%	44,258,600	808억
2026-07-13	1,840	1,999	1,733	1,747	15	+0.87%	33,804,868	591억
2026-07-10	1,611	1,785	1,605	1,732	99	+6.06%	12,553,135	217억
2026-07-09	1,610	1,815	1,581	1,633	23	+1.43%	44,228,321	722억
2026-07-08	1,731	1,895	1,584	1,610	-40	-2.42%	50,053,295	806억
2026-07-07	1,619	1,658	1,604	1,650	31	+1.91%	1,791,532	29.56억
2026-07-06	1,642	1,700	1,596	1,619	-20	-1.22%	2,010,723	32.55억
2026-07-03	1,629	1,661	1,591	1,639	6	+0.37%	1,517,799	24.88억
2026-07-02	1,626	1,660	1,609	1,633	-14	-0.85%	1,684,878	27.51억
2026-07-01	1,602	1,682	1,579	1,647	34	+2.11%	1,934,941	31.87억
2026-06-30	1,640	1,665	1,602	1,613	-30	-1.83%	1,439,103	23.21억
2026-06-29	1,571	1,670	1,571	1,643	23	+1.42%	1,913,576	31.44억
2026-06-26	1,637	1,651	1,565	1,620	-33	-2.00%	2,244,670	36.36억
2026-06-25	1,722	1,738	1,639	1,653	-76	-4.40%	1,867,158	30.86억
2026-06-24	1,631	1,729	1,616	1,729	65	+3.91%	2,507,703	43.36억
2026-06-23	1,720	1,739	1,658	1,664	-60	-3.48%	2,827,162	47.04억
2026-06-22	1,793	1,815	1,723	1,724	-21	-1.20%	3,449,072	59.46억
2026-06-19	1,780	1,850	1,712	1,745	-27	-1.52%	9,085,774	159억
2026-06-18	1,849	1,875	1,765	1,772	-89	-4.78%	3,176,999	56.3억
2026-06-17	1,933	1,959	1,859	1,861	-76	-3.92%	4,748,907	88.38억
2026-06-16	1,889	1,970	1,855	1,937	53	+2.81%	9,435,810	183억
2026-06-15	1,811	1,914	1,750	1,884	73	+4.03%	12,250,163	231억
2026-06-12	1,797	1,839	1,750	1,811	-40	-2.16%	9,461,118	171억
2026-06-11	1,988	2,190	1,841	1,851	-9	-0.48%	40,186,917	744억
2026-06-10	1,910	1,964	1,811	1,860	-20	-1.06%	10,639	1,979만
2026-06-09	1,796	1,940	1,795	1,880	-13	-0.69%	5,015,376	94.29억
2026-06-08	1,886	2,090	1,854	1,893	-57	-2.92%	12,784,300	242억
2026-06-05	1,930	1,990	1,896	1,950	1	+0.05%	5,347,493	104억
2026-06-04	1,975	2,060	1,938	1,949	-28	-1.42%	4,475,971	87.24억
2026-06-02	2,045	2,110	1,965	1,977	-83	-4.03%	9,374,230	185억
2026-06-01	2,120	2,140	2,015	2,060	-40	-1.90%	8,628,923	178억
2026-05-29	2,220	2,290	2,065	2,100	-225	-9.68%	15,703,012	330억
2026-05-28	2,280	2,640	2,205	2,325	70	+3.10%	91,206,553	2,121억
2026-05-27	2,340	2,400	2,240	2,255	-125	-5.25%	8,569,041	193억
2026-05-26	2,515	2,515	2,380	2,380	-130	-5.18%	8,322,358	198억
2026-05-22	2,435	2,570	2,430	2,510	60	+2.45%	9,750,633	245억
2026-05-21	2,415	2,550	2,415	2,450	-10	-0.41%	9,384,033	230억
2026-05-20	2,555	2,580	2,405	2,460	-100	-3.91%	8,833,744	217억
2026-05-19	2,720	2,970	2,460	2,560	-130	-4.83%	49,959,739	1,279억
2026-05-18	2,760	3,030	2,680	2,690	-50	-1.82%	37,220,558	1,001억
2026-05-15	2,730	3,070	2,630	2,740	10	+0.37%	83,601,287	2,291억
2026-05-14	2,850	2,920	2,730	2,730	-105	-3.70%	19,519,325	533억
2026-05-13	2,825	3,190	2,810	2,835	55	+1.98%	57,919,147	1,642억
2026-05-12	2,670	3,310	2,655	2,780	110	+4.12%	164,717,180	4,579억
2026-05-11	2,700	2,755	2,650	2,670	-15	-0.56%	5,246,626	140억
2026-05-08	2,805	2,810	2,600	2,685	-60	-2.19%	8,204,630	220억
2026-05-07	2,720	2,825	2,720	2,745	-50	-1.79%	6,633,531	182억
2026-05-06	2,875	2,880	2,750	2,795	-85	-2.95%	7,170,649	200억
2026-05-04	2,890	2,940	2,810	2,880	-10	-0.35%	6,927,545	200억
2026-04-30	2,920	3,080	2,805	2,890	10	+0.35%	29,987,217	867억
2026-04-29	3,030	3,055	2,845	2,880	-145	-4.79%	10,211,611	294억
2026-04-28	3,105	3,150	2,965	3,025	-95	-3.04%	11,927,064	361억
2026-04-27	3,150	3,210	3,100	3,120	-40	-1.27%	10,340,539	323억
2026-04-24	3,175	3,310	3,130	3,160	5	+0.16%	19,747,078	624억
2026-04-23	3,075	3,550	3,025	3,155	60	+1.94%	99,863,435	3,151억
2026-04-22	3,270	3,320	3,090	3,095	-85	-2.67%	15,165,498	469억
2026-04-21	3,320	3,350	3,135	3,180	-140	-4.22%	14,400,898	458억
2026-04-20	3,240	3,540	3,135	3,320	250	+8.14%	73,245,995	2,432억
2026-04-17	3,215	3,250	3,030	3,070	-135	-4.21%	9,433,488	290억
2026-04-16	3,270	3,440	3,150	3,205	-65	-1.99%	18,320,425	587억
2026-04-15	3,040	3,450	3,015	3,270	55	+1.71%	25,554,200	836억
2026-04-14	3,280	3,335	3,080	3,215	-215	-6.27%	14,483,240	466억
2026-04-13	3,600	3,760	3,380	3,430	145	+4.41%	32,265,843	1,107억
2026-04-10	3,105	3,570	3,005	3,285	155	+4.95%	96,422,179	3,167억
2026-04-09	3,215	3,450	3,075	3,130	140	+4.68%	50,063,808	1,567억
2026-04-08	3,135	3,350	2,850	2,990	-805	-21.21%	44,411,624	1,328억
2026-04-07	3,655	4,170	3,595	3,795	5	+0.13%	64,699,317	2,455억
2026-04-06	4,170	4,260	3,755	3,790	-300	-7.33%	51,146,959	1,938억
2026-04-03	4,120	4,630	3,860	4,090	-380	-8.50%	124,803,310	5,104억
2026-04-02	3,720	4,795	3,615	4,470	765	+20.65%	308,937,369	1조 3,810억
2026-04-01	3,590	3,950	3,460	3,705	-275	-6.91%	144,522,577	5,355억
2026-03-31	3,200	3,980	3,105	3,980	915	+29.85%	244,463,281	9,730억
2026-03-30	3,345	3,490	3,065	3,065	-140	-4.37%	78,645,688	2,410억
2026-03-27	3,205	3,350	2,920	3,205	—	—	32,624,200	1,046억

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