한화투자증권
003530KOSPI4,495원-105 (-2.28%)전일 종가 2026-09-18
52주 위치
3,51510,30014%신고가 대비 -56.36%
- 시가총액
- 9,644억
- PBR
- 0.43
- BPS
- 10,550원
- 자사주비율
- 0.32%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.2% | -21.4% | -40.4% | -4.3% | -26.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,660 | 4,710 | 4,495 | 4,495 | -105 | -2.28% | 1,111,521 | 49.96억 |
| 2026-09-17 | 4,550 | 4,675 | 4,550 | 4,600 | 10 | +0.22% | 708,898 | 32.61억 |
| 2026-09-16 | 4,630 | 4,690 | 4,525 | 4,590 | -155 | -3.27% | 1,417,612 | 65.07억 |
| 2026-09-15 | 4,860 | 4,910 | 4,695 | 4,745 | -65 | -1.35% | 1,042,020 | 49.44억 |
| 2026-09-14 | 4,710 | 4,850 | 4,665 | 4,810 | 25 | +0.52% | 818,979 | 39.39억 |
| 2026-09-11 | 4,740 | 4,830 | 4,735 | 4,785 | -95 | -1.95% | 592,503 | 28.35억 |
| 2026-09-10 | 4,795 | 4,895 | 4,675 | 4,880 | 35 | +0.72% | 1,389,558 | 67.81억 |
| 2026-09-09 | 4,830 | 4,890 | 4,790 | 4,845 | -25 | -0.51% | 1,120,345 | 54.28억 |
| 2026-09-08 | 4,915 | 4,970 | 4,840 | 4,870 | -45 | -0.92% | 1,268,359 | 61.77억 |
| 2026-09-07 | 5,050 | 5,090 | 4,915 | 4,915 | -185 | -3.63% | 1,723,865 | 84.73억 |
| 2026-09-04 | 4,850 | 5,330 | 4,850 | 5,100 | 420 | +8.97% | 7,332,184 | 374억 |
| 2026-09-03 | 4,735 | 4,815 | 4,600 | 4,680 | -20 | -0.43% | 1,078,556 | 50.48억 |
| 2026-09-02 | 4,820 | 4,855 | 4,700 | 4,700 | -230 | -4.67% | 912,328 | 42.88억 |
| 2026-09-01 | 4,935 | 4,960 | 4,795 | 4,930 | 0 | 0.00% | 1,026,299 | 50.6억 |
| 2026-08-31 | 4,870 | 4,930 | 4,735 | 4,930 | -70 | -1.40% | 1,386,268 | 68.34억 |
| 2026-08-28 | 4,900 | 5,180 | 4,840 | 5,000 | 200 | +4.17% | 3,692,359 | 185억 |
| 2026-08-27 | 4,990 | 5,060 | 4,780 | 4,800 | -190 | -3.81% | 1,733,800 | 83.22억 |
| 2026-08-26 | 5,010 | 5,070 | 4,850 | 4,990 | -40 | -0.80% | 2,421,854 | 121억 |
| 2026-08-25 | 4,915 | 5,160 | 4,790 | 5,030 | 180 | +3.71% | 5,476,351 | 275억 |
| 2026-08-24 | 5,080 | 5,280 | 4,720 | 4,850 | -20 | -0.41% | 5,119,253 | 248억 |
| 2026-08-21 | 4,790 | 5,070 | 4,620 | 4,870 | 140 | +2.96% | 6,991,587 | 340억 |
| 2026-08-20 | 4,585 | 4,835 | 4,585 | 4,730 | 335 | +7.62% | 1,617,756 | 76.52억 |
| 2026-08-19 | 4,410 | 4,515 | 4,360 | 4,395 | -155 | -3.41% | 538,127 | 23.65억 |
| 2026-08-18 | 4,785 | 4,790 | 4,525 | 4,550 | -230 | -4.81% | 754,553 | 34.33억 |
| 2026-08-14 | 4,685 | 4,780 | 4,630 | 4,780 | 150 | +3.24% | 737,006 | 35.23억 |
| 2026-08-13 | 4,780 | 4,865 | 4,615 | 4,630 | -30 | -0.64% | 1,087,150 | 50.34억 |
| 2026-08-12 | 4,580 | 4,680 | 4,520 | 4,660 | 85 | +1.86% | 723,571 | 33.72억 |
| 2026-08-11 | 4,555 | 4,625 | 4,510 | 4,575 | 20 | +0.44% | 506,882 | 23.19억 |
| 2026-08-10 | 4,445 | 4,565 | 4,405 | 4,555 | 170 | +3.88% | 758,950 | 34.57억 |
| 2026-08-07 | 4,435 | 4,505 | 4,295 | 4,385 | -45 | -1.02% | 565,994 | 24.82억 |
| 2026-08-06 | 4,390 | 4,450 | 4,335 | 4,430 | 10 | +0.23% | 633,286 | 28.05억 |
| 2026-08-05 | 4,450 | 4,515 | 4,400 | 4,420 | 90 | +2.08% | 868,568 | 38.39억 |
| 2026-08-04 | 4,210 | 4,330 | 4,180 | 4,330 | 155 | +3.71% | 585,021 | 25.33억 |
| 2026-08-03 | 4,050 | 4,235 | 3,975 | 4,175 | 25 | +0.60% | 765,255 | 31.95억 |
| 2026-07-31 | 3,865 | 4,165 | 3,855 | 4,150 | 475 | +12.93% | 1,582,026 | 65.65억 |
| 2026-07-30 | 3,515 | 3,885 | 3,515 | 3,675 | 0 | 0.00% | 1,226,446 | 45.07억 |
| 2026-07-29 | 3,970 | 4,030 | 3,520 | 3,675 | -255 | -6.49% | 2,170,067 | 79.75억 |
| 2026-07-28 | 4,185 | 4,215 | 3,900 | 3,930 | -380 | -8.82% | 1,424,950 | 56억 |
| 2026-07-27 | 4,330 | 4,415 | 4,260 | 4,310 | 40 | +0.94% | 737,940 | 31.81억 |
| 2026-07-24 | 4,360 | 4,415 | 4,250 | 4,270 | -165 | -3.72% | 814,488 | 34.78억 |
| 2026-07-23 | 4,295 | 4,445 | 4,255 | 4,435 | 200 | +4.72% | 1,112,733 | 49.35억 |
| 2026-07-22 | 4,380 | 4,475 | 4,235 | 4,235 | -35 | -0.82% | 789,561 | 33.44억 |
| 2026-07-21 | 4,270 | 4,340 | 4,110 | 4,270 | 0 | 0.00% | 836,206 | 35.71억 |
| 2026-07-20 | 4,410 | 4,435 | 4,225 | 4,270 | -210 | -4.69% | 957,181 | 40.87억 |
| 2026-07-16 | 4,500 | 4,615 | 4,430 | 4,480 | -165 | -3.55% | 835,266 | 37.42억 |
| 2026-07-15 | 4,560 | 4,740 | 4,560 | 4,645 | 235 | +5.33% | 972,204 | 45.16억 |
| 2026-07-14 | 4,520 | 4,560 | 4,250 | 4,410 | -125 | -2.76% | 1,380,400 | 60.88억 |
| 2026-07-13 | 4,790 | 4,930 | 4,505 | 4,535 | -255 | -5.32% | 1,164,834 | 52.83억 |
| 2026-07-10 | 4,415 | 4,890 | 4,415 | 4,790 | 420 | +9.61% | 1,487,427 | 71.25억 |
| 2026-07-09 | 4,500 | 4,565 | 4,290 | 4,370 | -115 | -2.56% | 1,004,728 | 43.91억 |
| 2026-07-08 | 4,680 | 4,815 | 4,440 | 4,485 | -275 | -5.78% | 1,670,125 | 74.91억 |
| 2026-07-07 | 4,870 | 4,920 | 4,650 | 4,760 | -225 | -4.51% | 1,181,382 | 56.23억 |
| 2026-07-06 | 5,000 | 5,210 | 4,860 | 4,985 | 25 | +0.50% | 1,228,440 | 61.24억 |
| 2026-07-03 | 4,740 | 4,975 | 4,580 | 4,960 | 240 | +5.08% | 1,202,389 | 59.64억 |
| 2026-07-02 | 4,850 | 4,935 | 4,700 | 4,720 | -255 | -5.13% | 973,038 | 45.93억 |
| 2026-07-01 | 4,940 | 5,160 | 4,940 | 4,975 | 100 | +2.05% | 963,108 | 47.91억 |
| 2026-06-30 | 5,040 | 5,080 | 4,865 | 4,875 | -175 | -3.47% | 881,278 | 42.96억 |
| 2026-06-29 | 4,685 | 5,070 | 4,615 | 5,050 | 370 | +7.91% | 1,247,982 | 63.02억 |
| 2026-06-26 | 5,010 | 5,020 | 4,550 | 4,680 | -330 | -6.59% | 1,869,545 | 87.49억 |
| 2026-06-25 | 5,070 | 5,350 | 4,990 | 5,010 | 0 | 0.00% | 1,303,634 | 65.31억 |
| 2026-06-24 | 5,000 | 5,120 | 4,890 | 5,010 | 0 | 0.00% | 1,441,350 | 72.21억 |
| 2026-06-23 | 5,350 | 5,470 | 5,010 | 5,010 | -360 | -6.70% | 1,672,388 | 83.79억 |
| 2026-06-22 | 5,500 | 5,500 | 5,280 | 5,370 | -220 | -3.94% | 1,259,511 | 67.64억 |
| 2026-06-19 | 5,720 | 5,720 | 5,400 | 5,590 | -130 | -2.27% | 1,585,359 | 88.62억 |
| 2026-06-18 | 5,930 | 5,970 | 5,640 | 5,720 | -210 | -3.54% | 1,455,159 | 83.24억 |
| 2026-06-17 | 5,920 | 6,020 | 5,820 | 5,930 | 0 | 0.00% | 1,032,374 | 61.22억 |
| 2026-06-16 | 5,950 | 6,090 | 5,880 | 5,930 | 30 | +0.51% | 1,150,700 | 68.24억 |
| 2026-06-15 | 6,000 | 6,070 | 5,860 | 5,900 | 50 | +0.85% | 1,246,789 | 73.56억 |
| 2026-06-12 | 5,700 | 5,970 | 5,700 | 5,850 | 370 | +6.75% | 1,832,238 | 107억 |
| 2026-06-11 | 5,260 | 5,490 | 5,200 | 5,480 | 40 | +0.74% | 1,264,552 | 69.3억 |
| 2026-06-10 | 5,510 | 5,700 | 5,320 | 5,440 | -220 | -3.89% | 1,799 | 979만 |
| 2026-06-09 | 5,430 | 5,790 | 5,350 | 5,660 | 280 | +5.20% | 1,729,164 | 97.87억 |
| 2026-06-08 | 5,470 | 5,650 | 5,360 | 5,380 | -590 | -9.88% | 1,677,508 | 90.25억 |
| 2026-06-05 | 6,040 | 6,350 | 5,820 | 5,970 | -30 | -0.50% | 2,237,580 | 134억 |
| 2026-06-04 | 5,840 | 6,070 | 5,810 | 6,000 | 200 | +3.45% | 1,283,270 | 77억 |
| 2026-06-02 | 6,000 | 6,000 | 5,710 | 5,800 | -240 | -3.97% | 2,022,142 | 117억 |
| 2026-06-01 | 6,120 | 6,390 | 5,900 | 6,040 | -80 | -1.31% | 2,944,499 | 178억 |
| 2026-05-29 | 6,290 | 6,390 | 6,000 | 6,120 | -80 | -1.29% | 1,819,681 | 111억 |
| 2026-05-28 | 6,350 | 6,420 | 5,920 | 6,200 | -140 | -2.21% | 2,534,387 | 157억 |
| 2026-05-27 | 6,810 | 6,890 | 6,320 | 6,340 | -360 | -5.37% | 2,428,047 | 154억 |
| 2026-05-26 | 7,030 | 7,170 | 6,680 | 6,700 | -210 | -3.04% | 2,467,714 | 165억 |
| 2026-05-22 | 6,830 | 7,100 | 6,760 | 6,910 | 180 | +2.67% | 1,726,551 | 119억 |
| 2026-05-21 | 6,770 | 6,850 | 6,580 | 6,730 | 450 | +7.17% | 2,547,521 | 171억 |
| 2026-05-20 | 6,530 | 6,620 | 6,170 | 6,280 | -300 | -4.56% | 2,476,900 | 156억 |
| 2026-05-19 | 6,810 | 6,900 | 6,550 | 6,580 | -270 | -3.94% | 1,673,552 | 110억 |
| 2026-05-18 | 6,890 | 6,980 | 6,560 | 6,850 | -60 | -0.87% | 2,075,813 | 142억 |
| 2026-05-15 | 7,560 | 7,720 | 6,830 | 6,910 | -430 | -5.86% | 4,376,664 | 302억 |
| 2026-05-14 | 7,310 | 7,490 | 7,150 | 7,340 | 60 | +0.82% | 2,888,006 | 212억 |
| 2026-05-13 | 7,480 | 7,540 | 7,230 | 7,280 | -330 | -4.34% | 3,477,164 | 253억 |
| 2026-05-12 | 8,250 | 8,590 | 7,410 | 7,610 | -570 | -6.97% | 7,228,883 | 550억 |
| 2026-05-11 | 8,800 | 8,850 | 8,160 | 8,180 | -370 | -4.33% | 4,993,078 | 408억 |
| 2026-05-08 | 8,270 | 8,800 | 8,180 | 8,550 | 60 | +0.71% | 7,206,520 | 616억 |
| 2026-05-07 | 9,260 | 9,260 | 8,350 | 8,490 | -880 | -9.39% | 9,513,430 | 808억 |
| 2026-05-06 | 8,900 | 9,880 | 8,400 | 9,370 | 1,180 | +14.41% | 38,051,827 | 3,565억 |
| 2026-05-04 | 7,650 | 8,600 | 7,630 | 8,190 | 680 | +9.05% | 19,840,727 | 1,625억 |
| 2026-04-30 | 7,830 | 7,880 | 7,460 | 7,510 | -320 | -4.09% | 2,657,096 | 200억 |
| 2026-04-29 | 7,950 | 7,950 | 7,690 | 7,830 | -160 | -2.00% | 2,256,864 | 177억 |
| 2026-04-28 | 8,010 | 8,230 | 7,820 | 7,990 | 0 | 0.00% | 5,839,510 | 467억 |
| 2026-04-27 | 7,800 | 8,340 | 7,630 | 7,990 | 270 | +3.50% | 8,499,929 | 679억 |
| 2026-04-24 | 7,680 | 7,790 | 7,610 | 7,720 | 30 | +0.39% | 2,231,054 | 172억 |
| 2026-04-23 | 7,840 | 7,930 | 7,470 | 7,690 | -50 | -0.65% | 2,981,918 | 229억 |
| 2026-04-22 | 7,780 | 7,790 | 7,520 | 7,740 | -20 | -0.26% | 2,162,529 | 167억 |
| 2026-04-21 | 7,690 | 7,780 | 7,610 | 7,760 | 170 | +2.24% | 2,664,436 | 207억 |
| 2026-04-20 | 7,500 | 7,790 | 7,440 | 7,590 | 40 | +0.53% | 2,469,933 | 187억 |
| 2026-04-17 | 7,550 | 7,580 | 7,395 | 7,550 | 0 | 0.00% | 1,400,249 | 106억 |
| 2026-04-16 | 7,610 | 7,670 | 7,470 | 7,550 | 40 | +0.53% | 2,578,637 | 195억 |
| 2026-04-15 | 7,600 | 7,600 | 7,380 | 7,510 | 100 | +1.35% | 3,055,209 | 229억 |
| 2026-04-14 | 7,160 | 7,580 | 7,130 | 7,410 | 480 | +6.93% | 4,953,995 | 367억 |
| 2026-04-13 | 6,980 | 7,160 | 6,930 | 6,930 | -260 | -3.62% | 1,666,450 | 115억 |
| 2026-04-10 | 7,100 | 7,270 | 7,030 | 7,190 | 250 | +3.60% | 2,266,273 | 163억 |
| 2026-04-09 | 7,110 | 7,150 | 6,840 | 6,940 | -260 | -3.61% | 1,739,351 | 121억 |
| 2026-04-08 | 6,930 | 7,300 | 6,850 | 7,200 | 620 | +9.42% | 3,386,467 | 244억 |
| 2026-04-07 | 6,710 | 6,770 | 6,460 | 6,580 | -50 | -0.75% | 1,287,013 | 84.69억 |
| 2026-04-06 | 6,680 | 6,800 | 6,570 | 6,630 | -90 | -1.34% | 1,439,953 | 95.47억 |
| 2026-04-03 | 6,800 | 6,840 | 6,630 | 6,720 | 210 | +3.23% | 1,441,072 | 96.84억 |
| 2026-04-02 | 7,120 | 7,170 | 6,390 | 6,510 | -570 | -8.05% | 3,383,048 | 220억 |
| 2026-04-01 | 6,820 | 7,140 | 6,750 | 7,080 | 630 | +9.77% | 2,391,592 | 169억 |
| 2026-03-31 | 6,760 | 6,830 | 6,440 | 6,450 | -420 | -6.11% | 3,238,705 | 209억 |
| 2026-03-30 | 6,790 | 6,930 | 6,770 | 6,870 | -320 | -4.45% | 1,512,362 | 104억 |
| 2026-03-27 | 6,900 | 7,260 | 6,790 | 7,190 | — | — | 2,145,553 | 154억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)