한솔홀딩스
004150KOSPI· 금융업3,460원-35 (-1.00%)시간외
52주 위치
2,6454,69540%신고가 대비 -26.30%
- 시가총액
- 1,420억
- PER
- 3.24
- PBR
- 0.23
- EPS(TTM)
- 1,069원
- BPS
- 14,810원
- 배당수익률
- 3.76%
- 자사주비율
- 0.22%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.6% | +0.4% | -3.2% | +12.0% | +3.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,495 | 3,495 | 3,435 | 3,460 | -35 | -1.00% | 58,668 | 2.03억 |
| 2026-09-18 | 3,530 | 3,535 | 3,475 | 3,495 | -35 | -0.99% | 39,717 | 1.39억 |
| 2026-09-17 | 3,500 | 3,535 | 3,485 | 3,530 | 30 | +0.86% | 19,860 | 7,011만 |
| 2026-09-16 | 3,535 | 3,570 | 3,470 | 3,500 | -45 | -1.27% | 63,044 | 2.21억 |
| 2026-09-15 | 3,605 | 3,630 | 3,505 | 3,545 | -50 | -1.39% | 72,075 | 2.56억 |
| 2026-09-14 | 3,570 | 3,605 | 3,515 | 3,595 | 20 | +0.56% | 105,380 | 3.79억 |
| 2026-09-11 | 3,525 | 3,580 | 3,500 | 3,575 | 40 | +1.13% | 61,024 | 2.18억 |
| 2026-09-10 | 3,505 | 3,575 | 3,460 | 3,535 | 30 | +0.86% | 46,046 | 1.63억 |
| 2026-09-09 | 3,470 | 3,505 | 3,465 | 3,505 | -5 | -0.14% | 36,392 | 1.28억 |
| 2026-09-08 | 3,520 | 3,540 | 3,490 | 3,510 | -45 | -1.27% | 61,551 | 2.16억 |
| 2026-09-07 | 3,525 | 3,585 | 3,455 | 3,555 | 70 | +2.01% | 128,310 | 4.56억 |
| 2026-09-04 | 3,540 | 3,540 | 3,440 | 3,485 | 0 | 0.00% | 77,685 | 2.71억 |
| 2026-09-03 | 3,395 | 3,510 | 3,375 | 3,485 | 90 | +2.65% | 168,266 | 5.86억 |
| 2026-09-02 | 3,395 | 3,400 | 3,330 | 3,395 | -5 | -0.15% | 43,930 | 1.49억 |
| 2026-09-01 | 3,355 | 3,410 | 3,355 | 3,400 | 0 | 0.00% | 46,028 | 1.56억 |
| 2026-08-31 | 3,400 | 3,465 | 3,315 | 3,400 | 0 | 0.00% | 91,580 | 3.11억 |
| 2026-08-28 | 3,395 | 3,425 | 3,340 | 3,400 | 0 | 0.00% | 39,787 | 1.35억 |
| 2026-08-27 | 3,400 | 3,420 | 3,370 | 3,400 | -5 | -0.15% | 55,806 | 1.9억 |
| 2026-08-26 | 3,375 | 3,405 | 3,325 | 3,405 | 20 | +0.59% | 29,926 | 1.02억 |
| 2026-08-25 | 3,290 | 3,385 | 3,250 | 3,385 | 45 | +1.35% | 64,978 | 2.2억 |
| 2026-08-24 | 3,340 | 3,380 | 3,315 | 3,340 | 0 | 0.00% | 42,113 | 1.41억 |
| 2026-08-21 | 3,350 | 3,350 | 3,230 | 3,340 | -10 | -0.30% | 81,524 | 2.72억 |
| 2026-08-20 | 3,495 | 3,495 | 3,305 | 3,350 | 45 | +1.36% | 72,431 | 2.43억 |
| 2026-08-19 | 3,375 | 3,375 | 3,220 | 3,305 | -70 | -2.07% | 90,940 | 3.01억 |
| 2026-08-18 | 3,490 | 3,490 | 3,310 | 3,375 | -105 | -3.02% | 196,057 | 6.62억 |
| 2026-08-14 | 3,265 | 3,490 | 3,265 | 3,480 | 230 | +7.08% | 384,188 | 13.37억 |
| 2026-08-13 | 3,285 | 3,285 | 3,225 | 3,250 | 0 | 0.00% | 39,251 | 1.28억 |
| 2026-08-12 | 3,235 | 3,295 | 3,235 | 3,250 | -5 | -0.15% | 38,567 | 1.25억 |
| 2026-08-11 | 3,220 | 3,255 | 3,190 | 3,255 | 55 | +1.72% | 45,482 | 1.48억 |
| 2026-08-10 | 3,170 | 3,200 | 3,135 | 3,200 | 45 | +1.43% | 100,618 | 3.22억 |
| 2026-08-07 | 3,215 | 3,215 | 3,140 | 3,155 | -35 | -1.10% | 74,424 | 2.35억 |
| 2026-08-06 | 3,270 | 3,275 | 3,165 | 3,190 | -65 | -2.00% | 63,851 | 2.04억 |
| 2026-08-05 | 3,255 | 3,285 | 3,220 | 3,255 | 40 | +1.24% | 65,141 | 2.12억 |
| 2026-08-04 | 3,120 | 3,215 | 3,120 | 3,215 | 70 | +2.23% | 65,684 | 2.11억 |
| 2026-08-03 | 3,125 | 3,220 | 3,085 | 3,145 | 20 | +0.64% | 75,504 | 2.37억 |
| 2026-07-31 | 2,945 | 3,125 | 2,945 | 3,125 | 180 | +6.11% | 66,851 | 2.09억 |
| 2026-07-30 | 2,880 | 2,945 | 2,830 | 2,945 | 75 | +2.61% | 111,869 | 3.29억 |
| 2026-07-29 | 2,985 | 3,035 | 2,645 | 2,870 | -110 | -3.69% | 149,816 | 4.3억 |
| 2026-07-28 | 3,070 | 3,070 | 2,950 | 2,980 | -105 | -3.40% | 216,056 | 6.44억 |
| 2026-07-27 | 3,050 | 3,120 | 3,045 | 3,085 | 35 | +1.15% | 62,557 | 1.93억 |
| 2026-07-24 | 3,095 | 3,100 | 3,010 | 3,050 | -50 | -1.61% | 101,939 | 3.11억 |
| 2026-07-23 | 3,010 | 3,110 | 2,980 | 3,100 | 85 | +2.82% | 77,346 | 2.4억 |
| 2026-07-22 | 3,010 | 3,060 | 2,980 | 3,015 | 20 | +0.67% | 48,768 | 1.47억 |
| 2026-07-21 | 2,960 | 2,995 | 2,905 | 2,995 | 35 | +1.18% | 76,750 | 2.3억 |
| 2026-07-20 | 3,020 | 3,035 | 2,950 | 2,960 | -80 | -2.63% | 68,276 | 2.02억 |
| 2026-07-16 | 3,100 | 3,130 | 3,010 | 3,040 | -95 | -3.03% | 93,625 | 2.85억 |
| 2026-07-15 | 3,055 | 3,180 | 3,045 | 3,135 | 105 | +3.47% | 128,355 | 4.02억 |
| 2026-07-14 | 2,970 | 3,035 | 2,915 | 3,030 | 60 | +2.02% | 88,503 | 2.68억 |
| 2026-07-13 | 2,990 | 3,040 | 2,915 | 2,970 | -50 | -1.66% | 120,882 | 3.59억 |
| 2026-07-10 | 2,920 | 3,055 | 2,920 | 3,020 | 115 | +3.96% | 179,554 | 5.42억 |
| 2026-07-09 | 2,920 | 2,985 | 2,855 | 2,905 | -45 | -1.53% | 158,973 | 4.62억 |
| 2026-07-08 | 2,990 | 3,025 | 2,890 | 2,950 | -80 | -2.64% | 134,710 | 3.97억 |
| 2026-07-07 | 3,075 | 3,120 | 2,955 | 3,030 | -50 | -1.62% | 203,659 | 6.17억 |
| 2026-07-06 | 3,080 | 3,085 | 2,995 | 3,080 | 0 | 0.00% | 100,214 | 3.09억 |
| 2026-07-03 | 3,020 | 3,080 | 2,930 | 3,080 | 60 | +1.99% | 142,165 | 4.38억 |
| 2026-07-02 | 3,130 | 3,130 | 2,920 | 3,020 | -110 | -3.51% | 217,580 | 6.57억 |
| 2026-07-01 | 3,080 | 3,145 | 3,045 | 3,130 | 60 | +1.95% | 120,180 | 3.76억 |
| 2026-06-30 | 3,105 | 3,185 | 3,035 | 3,070 | -75 | -2.38% | 137,713 | 4.23억 |
| 2026-06-29 | 2,980 | 3,150 | 2,980 | 3,145 | 165 | +5.54% | 285,250 | 8.97억 |
| 2026-06-26 | 3,075 | 3,080 | 2,880 | 2,980 | -90 | -2.93% | 436,094 | 13억 |
| 2026-06-25 | 3,110 | 3,170 | 3,050 | 3,070 | -55 | -1.76% | 284,957 | 8.75억 |
| 2026-06-24 | 3,140 | 3,275 | 3,100 | 3,125 | -60 | -1.88% | 313,623 | 9.8억 |
| 2026-06-23 | 3,470 | 3,470 | 3,155 | 3,185 | -315 | -9.00% | 322,325 | 10.27억 |
| 2026-06-22 | 3,415 | 3,595 | 3,380 | 3,500 | 55 | +1.60% | 292,698 | 10.24억 |
| 2026-06-19 | 3,570 | 3,570 | 3,380 | 3,445 | -125 | -3.50% | 270,458 | 9.32억 |
| 2026-06-18 | 3,620 | 3,620 | 3,495 | 3,570 | -55 | -1.52% | 241,805 | 8.63억 |
| 2026-06-17 | 3,500 | 3,735 | 3,420 | 3,625 | 125 | +3.57% | 691,261 | 25.06억 |
| 2026-06-16 | 3,650 | 3,685 | 3,500 | 3,500 | -140 | -3.85% | 275,737 | 9.65억 |
| 2026-06-15 | 3,620 | 3,665 | 3,550 | 3,640 | 110 | +3.12% | 216,010 | 7.86억 |
| 2026-06-12 | 3,530 | 3,645 | 3,510 | 3,530 | 15 | +0.43% | 213,210 | 7.53억 |
| 2026-06-11 | 3,390 | 3,535 | 3,315 | 3,515 | 110 | +3.23% | 236,674 | 8.32억 |
| 2026-06-10 | 3,550 | 3,560 | 3,320 | 3,405 | -140 | -3.95% | 193 | 66만 |
| 2026-06-09 | 3,480 | 3,635 | 3,480 | 3,545 | 95 | +2.75% | 180,091 | 6.38억 |
| 2026-06-08 | 3,490 | 3,545 | 3,160 | 3,450 | -205 | -5.61% | 398,799 | 13.76억 |
| 2026-06-05 | 3,910 | 3,945 | 3,635 | 3,655 | -260 | -6.64% | 396,904 | 14.51억 |
| 2026-06-04 | 3,780 | 3,945 | 3,530 | 3,915 | 125 | +3.30% | 429,524 | 16.82억 |
| 2026-06-02 | 3,950 | 4,030 | 3,790 | 3,790 | -245 | -6.07% | 513,355 | 19.46억 |
| 2026-06-01 | 4,170 | 4,185 | 3,860 | 4,035 | -105 | -2.54% | 752,059 | 30.35억 |
| 2026-05-29 | 4,100 | 4,200 | 3,885 | 4,140 | 75 | +1.85% | 642,216 | 26.59억 |
| 2026-05-28 | 4,135 | 4,140 | 3,910 | 4,065 | -70 | -1.69% | 660,933 | 26.87억 |
| 2026-05-27 | 4,055 | 4,200 | 3,910 | 4,135 | 80 | +1.97% | 1,122,544 | 46.42억 |
| 2026-05-26 | 4,310 | 4,315 | 4,055 | 4,055 | -65 | -1.58% | 1,554,796 | 63.05억 |
| 2026-05-22 | 3,690 | 4,695 | 3,690 | 4,120 | 455 | +12.41% | 7,817,799 | 322억 |
| 2026-05-21 | 3,680 | 3,790 | 3,660 | 3,665 | 30 | +0.83% | 410,177 | 15.03억 |
| 2026-05-20 | 3,680 | 3,760 | 3,560 | 3,635 | -45 | -1.22% | 641,208 | 23.31억 |
| 2026-05-19 | 3,605 | 3,750 | 3,480 | 3,680 | 80 | +2.22% | 588,383 | 21.65억 |
| 2026-05-18 | 3,750 | 3,750 | 3,580 | 3,600 | -100 | -2.70% | 428,291 | 15.42억 |
| 2026-05-15 | 3,820 | 3,925 | 3,575 | 3,700 | -100 | -2.63% | 684,650 | 25.33억 |
| 2026-05-14 | 3,805 | 3,840 | 3,685 | 3,800 | -30 | -0.78% | 524,703 | 19.94억 |
| 2026-05-13 | 3,800 | 3,850 | 3,650 | 3,830 | -10 | -0.26% | 766,691 | 29.36억 |
| 2026-05-12 | 4,040 | 4,055 | 3,690 | 3,840 | -310 | -7.47% | 1,663,283 | 63.87억 |
| 2026-05-11 | 3,795 | 4,585 | 3,790 | 4,150 | 470 | +12.77% | 5,042,737 | 209억 |
| 2026-05-08 | 3,400 | 3,870 | 3,385 | 3,680 | 325 | +9.69% | 2,876,635 | 106억 |
| 2026-05-07 | 3,400 | 3,420 | 3,320 | 3,355 | -45 | -1.32% | 265,131 | 8.9억 |
| 2026-05-06 | 3,435 | 3,470 | 3,385 | 3,400 | 25 | +0.74% | 367,588 | 12.5억 |
| 2026-05-04 | 3,375 | 3,450 | 3,355 | 3,375 | 25 | +0.75% | 326,155 | 11.01억 |
| 2026-04-30 | 3,355 | 3,360 | 3,310 | 3,350 | -5 | -0.15% | 72,521 | 2.43억 |
| 2026-04-29 | 3,335 | 3,365 | 3,305 | 3,355 | 20 | +0.60% | 133,702 | 4.49억 |
| 2026-04-28 | 3,335 | 3,365 | 3,295 | 3,335 | 0 | 0.00% | 160,010 | 5.34억 |
| 2026-04-27 | 3,280 | 3,340 | 3,270 | 3,335 | 60 | +1.83% | 194,824 | 6.5억 |
| 2026-04-24 | 3,370 | 3,390 | 3,240 | 3,275 | -115 | -3.39% | 407,631 | 13.35억 |
| 2026-04-23 | 3,390 | 3,405 | 3,340 | 3,390 | 0 | 0.00% | 145,552 | 4.93억 |
| 2026-04-22 | 3,400 | 3,400 | 3,360 | 3,390 | -10 | -0.29% | 99,051 | 3.36억 |
| 2026-04-21 | 3,400 | 3,415 | 3,375 | 3,400 | 0 | 0.00% | 82,320 | 2.8억 |
| 2026-04-20 | 3,430 | 3,430 | 3,390 | 3,400 | -30 | -0.87% | 93,165 | 3.17억 |
| 2026-04-17 | 3,450 | 3,460 | 3,395 | 3,430 | -15 | -0.44% | 129,027 | 4.43억 |
| 2026-04-16 | 3,425 | 3,455 | 3,407 | 3,445 | 35 | +1.03% | 142,040 | 4.89억 |
| 2026-04-15 | 3,490 | 3,490 | 3,400 | 3,410 | -45 | -1.30% | 163,208 | 5.57억 |
| 2026-04-14 | 3,450 | 3,495 | 3,430 | 3,455 | 30 | +0.88% | 222,898 | 7.7억 |
| 2026-04-13 | 3,365 | 3,490 | 3,340 | 3,425 | 50 | +1.48% | 409,561 | 14.03억 |
| 2026-04-10 | 3,265 | 3,390 | 3,245 | 3,375 | 125 | +3.85% | 142,151 | 4.8억 |
| 2026-04-09 | 3,255 | 3,255 | 3,225 | 3,250 | -10 | -0.31% | 104,965 | 3.41억 |
| 2026-04-08 | 3,215 | 3,270 | 3,200 | 3,260 | 60 | +1.88% | 119,228 | 3.89억 |
| 2026-04-07 | 3,220 | 3,260 | 3,160 | 3,200 | -20 | -0.62% | 75,612 | 2.42억 |
| 2026-04-06 | 3,245 | 3,245 | 3,180 | 3,220 | 0 | 0.00% | 63,436 | 2.04억 |
| 2026-04-03 | 3,200 | 3,245 | 3,180 | 3,220 | 50 | +1.58% | 104,209 | 3.36억 |
| 2026-04-02 | 3,250 | 3,275 | 3,090 | 3,170 | -80 | -2.46% | 122,412 | 3.88억 |
| 2026-04-01 | 3,210 | 3,285 | 3,195 | 3,250 | 95 | +3.01% | 133,675 | 4.34억 |
| 2026-03-31 | 3,255 | 3,255 | 3,135 | 3,155 | -95 | -2.92% | 182,366 | 5.75억 |
| 2026-03-30 | 3,325 | 3,325 | 3,220 | 3,250 | — | — | 214,645 | 6.98억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)