한신공영

004960KOSPI· 종합 건설업

11,360원-30 (-0.26%)전일 종가 2026-09-18

52주 위치

7,28019,51033%신고가 대비 -41.77%

시가총액: 1,314억
PER: 1.57
PBR: 0.15
EPS(TTM): 7,223원
BPS: 74,941원
배당수익률: 1.32%
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 종가11,360원

시가총액1,314억

52주 최고19,510원

52주 최저7,280원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.8%	+1.2%	-16.3%	+10.3%	+40.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,340	11,560	11,280	11,360	-30	-0.26%	11,694	1.33억
2026-09-17	11,670	11,670	11,230	11,390	20	+0.18%	15,230	1.73억
2026-09-16	11,740	11,740	11,370	11,370	-320	-2.74%	12,959	1.47억
2026-09-15	11,790	11,820	11,510	11,690	-100	-0.85%	9,601	1.12억
2026-09-14	12,100	12,100	11,550	11,790	-340	-2.80%	13,913	1.64억
2026-09-11	11,980	12,200	11,960	12,130	30	+0.25%	21,507	2.61억
2026-09-10	12,130	12,300	11,860	12,100	-20	-0.17%	26,024	3.15억
2026-09-09	12,290	12,460	11,980	12,120	-170	-1.38%	42,927	5.2억
2026-09-08	12,350	12,650	12,030	12,290	-150	-1.21%	52,225	6.42억
2026-09-07	12,290	12,600	12,280	12,440	-110	-0.88%	22,038	2.74억
2026-09-04	11,980	12,610	11,830	12,550	570	+4.76%	57,232	7.18억
2026-09-03	11,730	12,070	11,400	11,980	410	+3.54%	31,357	3.76억
2026-09-02	11,600	11,850	11,470	11,570	-230	-1.95%	15,537	1.8억
2026-09-01	12,000	12,000	11,560	11,800	-260	-2.16%	20,921	2.47억
2026-08-31	12,310	12,350	11,850	12,060	-360	-2.90%	30,960	3.73억
2026-08-28	12,170	12,420	11,940	12,420	250	+2.05%	39,137	4.86억
2026-08-27	11,890	12,460	11,720	12,170	280	+2.35%	78,665	9.57억
2026-08-26	10,910	11,950	10,910	11,890	900	+8.19%	98,059	11.66억
2026-08-25	10,750	10,990	10,460	10,990	240	+2.23%	17,805	1.96억
2026-08-24	10,730	10,830	10,590	10,750	30	+0.28%	11,330	1.22억
2026-08-21	10,830	10,840	10,480	10,720	-210	-1.92%	21,634	2.32억
2026-08-20	10,930	11,150	10,830	10,930	10	+0.09%	17,199	1.88억
2026-08-19	10,840	11,020	10,600	10,920	-130	-1.18%	28,251	3.09억
2026-08-18	11,620	11,670	10,880	11,050	-640	-5.47%	75,058	8.29억
2026-08-14	11,150	11,930	10,840	11,690	630	+5.70%	114,977	13.44억
2026-08-13	11,070	11,170	10,720	11,060	0	0.00%	39,045	4.32억
2026-08-12	11,190	11,200	10,890	11,060	30	+0.27%	11,789	1.3억
2026-08-11	10,940	11,280	10,720	11,030	140	+1.29%	36,964	4.08억
2026-08-10	10,550	10,940	10,550	10,890	350	+3.32%	33,948	3.7억
2026-08-07	10,560	10,690	10,380	10,540	-100	-0.94%	13,635	1.44억
2026-08-06	10,640	10,680	10,360	10,640	200	+1.92%	23,354	2.48억
2026-08-05	10,440	10,640	10,350	10,440	100	+0.97%	28,725	3억
2026-08-04	9,850	10,350	9,850	10,340	580	+5.94%	24,043	2.49억
2026-08-03	9,750	10,050	9,600	9,760	130	+1.35%	22,612	2.21억
2026-07-31	9,280	9,750	9,280	9,630	540	+5.94%	46,969	4.52억
2026-07-30	9,030	9,475	8,910	9,090	30	+0.33%	42,515	3.86억
2026-07-29	9,790	9,800	8,750	9,060	-520	-5.43%	100,256	9.08억
2026-07-28	10,150	10,150	9,510	9,580	-680	-6.63%	97,257	9.32억
2026-07-27	10,300	10,480	10,080	10,260	100	+0.98%	27,942	2.87억
2026-07-24	10,690	10,690	10,150	10,160	-620	-5.75%	25,016	2.54억
2026-07-23	10,150	10,780	9,900	10,780	910	+9.22%	54,029	5.82억
2026-07-22	9,910	10,200	9,850	9,870	40	+0.41%	19,737	1.95억
2026-07-21	9,660	9,950	9,520	9,830	130	+1.34%	22,312	2.19억
2026-07-20	9,950	9,990	9,700	9,700	-300	-3.00%	16,868	1.64억
2026-07-16	10,320	10,400	9,870	10,000	-320	-3.10%	33,595	3.36억
2026-07-15	10,420	10,640	10,190	10,320	0	0.00%	38,900	4.01억
2026-07-14	10,660	10,690	10,100	10,320	-370	-3.46%	33,209	3.43억
2026-07-13	11,360	11,490	10,550	10,690	-670	-5.90%	50,948	5.45억
2026-07-10	11,050	11,640	11,050	11,360	180	+1.61%	30,675	3.48억
2026-07-09	11,240	11,340	10,700	11,180	-50	-0.45%	77,889	8.71억
2026-07-08	11,330	11,450	10,850	11,230	-100	-0.88%	87,560	9.83억
2026-07-07	11,360	12,040	11,030	11,330	-170	-1.48%	121,416	13.76억
2026-07-06	10,610	11,970	10,410	11,500	840	+7.88%	194,596	22.38억
2026-07-03	11,070	11,100	10,270	10,660	-120	-1.11%	54,943	5.86억
2026-07-02	11,050	11,440	10,360	10,780	-480	-4.26%	104,892	11.31억
2026-07-01	10,580	11,390	10,450	11,260	780	+7.44%	169,997	19.14억
2026-06-30	10,200	10,680	10,150	10,480	120	+1.16%	48,873	5.12억
2026-06-29	9,320	10,500	9,250	10,360	1,110	+12.00%	93,236	9.66억
2026-06-26	9,730	9,950	8,920	9,250	-490	-5.03%	53,392	4.94억
2026-06-25	9,790	10,180	9,690	9,740	50	+0.52%	85,871	8.36억
2026-06-24	10,030	10,090	9,590	9,690	-340	-3.39%	59,936	5.81억
2026-06-23	10,670	10,790	9,800	10,030	-640	-6.00%	49,558	4.97억
2026-06-22	10,650	10,810	10,440	10,670	20	+0.19%	42,210	4.5억
2026-06-19	11,220	11,260	10,100	10,650	-570	-5.08%	83,591	8.9억
2026-06-18	11,500	11,500	11,050	11,220	-50	-0.44%	65,760	7.38억
2026-06-17	11,730	11,820	11,220	11,270	-460	-3.92%	64,147	7.23억
2026-06-16	11,420	12,450	11,300	11,730	310	+2.71%	118,515	13.9억
2026-06-15	10,930	11,930	10,720	11,420	720	+6.73%	106,957	12.21억
2026-06-12	10,650	11,130	10,510	10,700	470	+4.59%	63,816	6.83억
2026-06-11	10,070	10,280	9,940	10,230	160	+1.59%	29,481	3.02억
2026-06-10	10,310	10,530	9,950	10,070	-330	-3.17%	8	8만
2026-06-09	10,600	10,800	9,950	10,400	320	+3.17%	44,739	4.65억
2026-06-08	10,530	10,530	9,980	10,080	-730	-6.75%	53,046	5.35억
2026-06-05	10,820	10,990	10,220	10,810	-10	-0.09%	49,510	5.35억
2026-06-04	10,650	10,970	10,560	10,820	140	+1.31%	38,574	4.17억
2026-06-02	10,860	10,990	10,120	10,680	-180	-1.66%	129,621	13.84억
2026-06-01	11,480	11,550	10,740	10,860	-790	-6.78%	127,595	13.86억
2026-05-29	11,980	12,120	11,300	11,650	-280	-2.35%	66,484	7.75억
2026-05-28	12,470	12,470	11,430	11,930	-300	-2.45%	117,400	14.01억
2026-05-27	12,440	12,610	11,700	12,230	-210	-1.69%	127,336	15.57억
2026-05-26	12,890	13,130	12,050	12,440	-420	-3.27%	92,344	11.49억
2026-05-22	12,910	13,160	12,620	12,860	10	+0.08%	55,966	7.2억
2026-05-21	12,860	13,160	12,830	12,850	150	+1.18%	48,790	6.27억
2026-05-20	12,980	12,990	12,410	12,700	-280	-2.16%	78,991	10.03억
2026-05-19	13,500	13,700	12,750	12,980	-590	-4.35%	95,441	12.39억
2026-05-18	14,300	14,300	13,000	13,570	-740	-5.17%	103,330	14.02억
2026-05-15	14,800	15,500	14,220	14,310	-390	-2.65%	89,600	12.82억
2026-05-14	14,690	15,390	14,550	14,700	10	+0.07%	85,348	12.55억
2026-05-13	13,390	14,950	13,120	14,690	800	+5.76%	148,323	21.79억
2026-05-12	14,840	14,950	13,660	13,890	-870	-5.89%	175,039	24.31억
2026-05-11	16,150	16,150	14,700	14,760	-1,410	-8.72%	157,283	23.21억
2026-05-08	15,900	16,290	15,360	16,170	-20	-0.12%	110,470	17.86억
2026-05-07	16,530	16,630	15,390	16,190	-100	-0.61%	192,082	31.1억
2026-05-06	14,430	16,760	14,380	16,290	1,870	+12.97%	474,009	77.22억
2026-05-04	14,900	14,900	14,420	14,420	-480	-3.22%	112,428	16.21억
2026-04-30	14,940	14,940	14,280	14,900	150	+1.02%	132,907	19.8억
2026-04-29	14,950	15,060	14,630	14,750	-200	-1.34%	68,518	10.11억
2026-04-28	14,850	15,980	14,590	14,950	250	+1.70%	212,924	31.83억
2026-04-27	14,950	15,010	14,570	14,700	-200	-1.34%	60,407	8.88억
2026-04-24	14,950	15,000	14,540	14,900	100	+0.68%	76,092	11.34억
2026-04-23	14,800	15,170	14,550	14,800	20	+0.14%	81,772	12.1억
2026-04-22	15,040	15,040	14,280	14,780	-240	-1.60%	105,739	15.63억
2026-04-21	15,010	15,610	14,950	15,020	10	+0.07%	130,002	19.53억
2026-04-20	14,950	15,050	14,770	15,010	-150	-0.99%	75,450	11.33억
2026-04-17	15,750	15,750	14,960	15,160	-620	-3.93%	149,187	22.62억
2026-04-16	16,340	16,340	15,600	15,780	-570	-3.49%	152,510	24.07억
2026-04-15	16,530	17,140	16,280	16,350	60	+0.37%	194,396	31.78억
2026-04-14	15,800	16,560	15,550	16,290	720	+4.62%	157,275	25.62억
2026-04-13	16,350	16,350	15,380	15,570	-1,060	-6.37%	163,851	25.51억
2026-04-10	16,120	16,830	15,200	16,630	560	+3.48%	402,693	66.97억
2026-04-09	16,600	16,800	16,020	16,070	-950	-5.58%	185,862	29.87억
2026-04-08	15,410	17,410	15,320	17,020	2,220	+15.00%	720,473	123억
2026-04-07	15,370	15,400	14,520	14,800	-180	-1.20%	64,797	9.59억
2026-04-06	15,710	15,850	14,900	14,980	-590	-3.79%	112,276	16.82억
2026-04-03	14,930	15,920	14,930	15,570	800	+5.42%	163,090	25.39억
2026-04-02	15,990	16,080	14,500	14,770	-1,210	-7.57%	259,616	38.35억
2026-04-01	15,670	16,260	15,060	15,980	870	+5.76%	350,701	56.04억
2026-03-31	15,000	15,870	14,740	15,110	110	+0.73%	242,919	36.71억
2026-03-30	14,400	15,350	14,180	15,000	120	+0.81%	234,872	35.23억
2026-03-27	14,780	15,060	14,380	14,880	—	—	177,635	26.43억

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