한일홀딩스

003300KOSPI· 비금속 광물제품 제조업

17,560원-250 (-1.40%)마감yfinance (비공식)

52주 위치

15,25023,80027%신고가 대비 -26.22%

시가총액: 5,414억
PER: 9.92
PBR: 0.32
EPS(TTM): 1,771원
BPS: 54,841원
배당수익률: 5.69%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가17,560원

시가총액5,414억

52주 최고23,800원

52주 최저15,250원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.0%	+4.7%	-4.2%	+7.2%	+3.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	17,900	18,020	17,540	17,560	-250	-1.40%	5,337	9,372만
2026-09-18	18,190	18,190	17,630	17,810	-220	-1.22%	15,480	2.76억
2026-09-17	17,600	18,190	17,600	18,030	300	+1.69%	7,897	1.42억
2026-09-16	18,150	18,150	17,600	17,730	-40	-0.23%	17,556	3.11억
2026-09-15	18,400	18,400	17,770	17,770	-420	-2.31%	5,136	9,127만
2026-09-14	18,300	18,430	17,720	18,190	160	+0.89%	18,130	3.3억
2026-09-11	18,100	18,490	17,710	18,030	170	+0.95%	8,979	1.62억
2026-09-10	18,270	18,270	17,320	17,860	-230	-1.27%	79,866	14.26억
2026-09-09	18,600	18,600	17,820	18,090	-110	-0.60%	33,425	6.05억
2026-09-08	18,560	18,830	18,200	18,200	-360	-1.94%	6,444	1.17억
2026-09-07	18,700	18,980	18,440	18,560	-140	-0.75%	6,002	1.11억
2026-09-04	18,990	18,990	18,600	18,700	-290	-1.53%	4,646	8,688만
2026-09-03	18,660	19,000	18,590	18,990	180	+0.96%	14,781	2.81억
2026-09-02	18,600	18,930	18,410	18,810	90	+0.48%	18,763	3.53억
2026-09-01	18,870	18,870	18,540	18,720	-200	-1.06%	14,028	2.63억
2026-08-31	19,000	19,170	18,600	18,920	-240	-1.25%	20,208	3.82억
2026-08-28	18,870	19,170	18,310	19,160	270	+1.43%	39,616	7.59억
2026-08-27	18,350	18,970	18,300	18,890	540	+2.94%	30,532	5.77억
2026-08-26	18,250	18,360	18,000	18,350	60	+0.33%	27,924	5.12억
2026-08-25	18,180	18,330	17,810	18,290	110	+0.61%	12,181	2.23억
2026-08-24	17,860	18,180	17,700	18,180	260	+1.45%	16,817	3.06억
2026-08-21	17,540	17,920	17,300	17,920	340	+1.93%	15,301	2.74억
2026-08-20	17,490	17,870	17,460	17,580	100	+0.57%	38,596	6.79억
2026-08-19	17,440	17,540	17,070	17,480	40	+0.23%	22,362	3.91억
2026-08-18	17,470	17,610	17,170	17,440	220	+1.28%	18,338	3.2억
2026-08-14	16,920	17,220	16,770	17,220	470	+2.81%	9,637	1.66억
2026-08-13	16,710	17,140	16,710	16,750	50	+0.30%	5,886	9,859만
2026-08-12	17,330	17,400	16,630	16,700	-630	-3.64%	25,079	4.19억
2026-08-11	17,490	17,490	17,270	17,330	-140	-0.80%	12,448	2.16억
2026-08-10	17,730	17,840	17,270	17,470	-260	-1.47%	16,429	2.87억
2026-08-07	17,830	17,830	17,450	17,730	100	+0.57%	13,096	2.32억
2026-08-06	17,910	17,910	17,360	17,630	-30	-0.17%	9,801	1.73억
2026-08-05	17,710	17,940	17,580	17,660	-50	-0.28%	6,554	1.16억
2026-08-04	17,800	18,200	17,650	17,710	-90	-0.51%	19,682	3.49억
2026-08-03	18,160	18,200	17,490	17,800	-50	-0.28%	27,710	4.93억
2026-07-31	17,690	18,100	17,250	17,850	300	+1.71%	27,305	4.87억
2026-07-30	16,870	17,890	16,870	17,550	690	+4.09%	38,844	6.82억
2026-07-29	17,680	17,870	16,720	16,860	-440	-2.54%	51,936	8.76억
2026-07-28	18,200	18,200	17,080	17,300	-540	-3.03%	22,442	3.88억
2026-07-27	17,520	18,160	17,520	17,840	320	+1.83%	23,891	4.26억
2026-07-24	17,680	17,990	17,230	17,520	-160	-0.90%	20,985	3.68억
2026-07-23	17,040	17,790	17,010	17,680	750	+4.43%	18,357	3.25억
2026-07-22	17,170	17,450	16,890	16,930	90	+0.53%	20,469	3.47억
2026-07-21	17,050	17,260	16,730	16,840	-170	-1.00%	21,173	3.57억
2026-07-20	16,360	17,100	16,360	17,010	230	+1.37%	14,058	2.39억
2026-07-16	16,870	17,090	16,600	16,780	360	+2.19%	17,252	2.89억
2026-07-15	16,420	17,180	16,420	16,420	-90	-0.55%	12,153	2억
2026-07-14	16,700	16,910	16,370	16,510	110	+0.67%	22,911	3.78억
2026-07-13	17,080	17,370	16,400	16,400	-600	-3.53%	13,590	2.23억
2026-07-10	16,680	17,400	16,680	17,000	210	+1.25%	12,417	2.11억
2026-07-09	16,820	17,770	16,790	16,790	-980	-5.51%	11,434	1.92억
2026-07-08	16,930	17,880	16,770	17,770	800	+4.71%	35,305	6.27억
2026-07-07	17,310	17,430	16,520	16,970	-340	-1.96%	10,251	1.74억
2026-07-06	16,380	19,770	16,200	17,310	730	+4.40%	41,838	7.24억
2026-07-03	16,580	16,780	15,710	16,580	0	0.00%	7,090	1.18억
2026-07-02	16,510	16,690	16,150	16,580	70	+0.42%	13,557	2.25억
2026-07-01	16,000	16,590	15,980	16,510	510	+3.19%	12,789	2.11억
2026-06-30	16,100	16,470	15,840	16,000	-290	-1.78%	8,661	1.39억
2026-06-29	15,440	16,290	15,440	16,290	860	+5.57%	6,303	1.03억
2026-06-26	15,480	15,640	15,250	15,430	-50	-0.32%	12,518	1.93억
2026-06-25	16,080	16,130	15,460	15,480	-340	-2.15%	17,066	2.64억
2026-06-24	15,750	18,000	15,750	15,820	-150	-0.94%	15,522	2.46억
2026-06-23	16,280	16,900	15,970	15,970	-380	-2.32%	22,385	3.57억
2026-06-22	16,660	16,850	16,220	16,350	-420	-2.50%	30,938	5.06억
2026-06-19	17,320	17,490	16,450	16,770	-550	-3.18%	17,351	2.91억
2026-06-18	17,480	17,710	17,250	17,320	-300	-1.70%	20,790	3.6억
2026-06-17	17,450	17,990	17,110	17,620	170	+0.97%	31,701	5.59억
2026-06-16	16,970	17,690	16,930	17,450	340	+1.99%	35,236	6.15억
2026-06-15	16,710	17,110	16,710	17,110	480	+2.89%	11,586	1.98억
2026-06-12	16,590	16,650	16,215	16,630	390	+2.40%	20,925	3.48억
2026-06-11	16,070	16,500	15,750	16,240	160	+1.00%	14,818	2.41억
2026-06-10	16,120	16,220	15,640	16,080	-10	-0.06%	37,264	5.99억
2026-06-09	16,150	16,590	16,000	16,090	70	+0.44%	16,402	2.64억
2026-06-08	15,970	16,400	15,970	16,020	-780	-4.64%	17,140	2.75억
2026-06-05	16,600	16,980	16,580	16,800	110	+0.66%	12,882	2.16억
2026-06-04	16,940	17,200	16,680	16,690	-250	-1.48%	21,927	3.66억
2026-06-02	16,490	17,110	16,130	16,940	320	+1.93%	24,728	4.19억
2026-06-01	16,340	16,980	16,340	16,620	300	+1.84%	32,073	5.33억
2026-05-29	16,350	16,450	16,110	16,320	80	+0.49%	19,752	3.22억
2026-05-28	16,460	16,550	16,000	16,240	-220	-1.34%	32,557	5.29억
2026-05-27	16,540	16,800	16,450	16,460	-200	-1.20%	27,882	4.59억
2026-05-26	16,800	16,800	16,590	16,660	-30	-0.18%	17,541	2.92억
2026-05-22	16,410	16,690	16,370	16,690	280	+1.71%	7,508	1.25억
2026-05-21	16,670	16,820	16,390	16,410	-160	-0.97%	25,656	4.21억
2026-05-20	17,110	17,200	16,570	16,570	-490	-2.87%	25,201	4.18억
2026-05-19	17,530	17,870	16,900	17,060	-470	-2.68%	54,627	9.32억
2026-05-18	17,900	18,050	17,330	17,530	-530	-2.93%	35,752	6.27억
2026-05-15	18,000	18,790	17,920	18,060	180	+1.01%	53,692	9.7억
2026-05-14	18,210	18,210	17,800	17,880	20	+0.11%	17,168	3.07억
2026-05-13	18,170	18,430	17,860	17,860	-300	-1.65%	22,233	3.97억
2026-05-12	18,040	18,500	17,700	18,160	150	+0.83%	35,344	6.42억
2026-05-11	18,230	18,260	17,860	18,010	50	+0.28%	36,813	6.63억
2026-05-08	17,370	18,100	17,280	17,960	860	+5.03%	72,538	13.03억
2026-05-07	17,010	17,120	16,940	17,100	90	+0.53%	11,124	1.9억
2026-05-06	17,450	17,470	17,000	17,010	-390	-2.24%	30,152	5.13억
2026-05-04	17,670	17,730	17,360	17,400	-150	-0.85%	20,562	3.58억
2026-04-30	17,490	17,740	17,300	17,550	60	+0.34%	23,965	4.21억
2026-04-29	17,650	17,710	17,490	17,490	-100	-0.57%	15,236	2.66억
2026-04-28	17,420	17,650	17,410	17,590	130	+0.74%	18,347	3.23억
2026-04-27	17,570	17,680	17,460	17,460	-100	-0.57%	14,128	2.47억
2026-04-24	17,610	17,810	17,520	17,560	50	+0.29%	17,092	3억
2026-04-23	17,650	17,780	17,420	17,510	-30	-0.17%	26,762	4.69억
2026-04-22	17,680	17,680	17,510	17,540	-140	-0.79%	15,295	2.68억
2026-04-21	17,980	17,980	17,580	17,680	-170	-0.95%	16,094	2.85억
2026-04-20	17,330	17,880	17,330	17,850	370	+2.12%	26,263	4.69억
2026-04-17	17,460	17,620	17,330	17,480	70	+0.40%	17,834	3.12억
2026-04-16	17,600	17,600	17,330	17,410	10	+0.06%	15,169	2.64억
2026-04-15	17,730	17,750	17,340	17,400	280	+1.64%	28,861	5.02억
2026-04-14	17,000	17,120	16,750	17,120	150	+0.88%	20,019	3.43억
2026-04-13	17,090	17,090	16,720	16,970	-270	-1.57%	24,190	4.11억
2026-04-10	17,200	17,270	16,990	17,240	130	+0.76%	24,735	4.26억
2026-04-09	17,110	17,230	16,860	17,110	0	0.00%	23,074	3.95억
2026-04-08	16,730	17,130	16,710	17,110	410	+2.46%	51,128	8.75억
2026-04-07	16,660	16,800	16,420	16,700	40	+0.24%	26,987	4.51억
2026-04-06	16,400	16,700	16,310	16,660	260	+1.59%	31,902	5.31억
2026-04-03	16,660	16,750	16,390	16,400	-90	-0.55%	25,144	4.12억
2026-04-02	17,200	17,280	16,200	16,490	-650	-3.79%	71,300	11.76억
2026-04-01	16,930	17,210	16,820	17,140	380	+2.27%	31,294	5.36억
2026-03-31	17,090	17,150	16,720	16,760	-300	-1.76%	34,655	5.81억
2026-03-30	17,660	17,750	17,060	17,060	—	—	45,204	7.71억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)