한일화학
007770KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외8,010원-20 (-0.25%)시간외
52주 위치
6,0109,25062%신고가 대비 -13.41%
- 시가총액
- 281억
- PBR
- 0.31
- EPS(TTM)
- -3,532원
- BPS
- 25,503원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.9% | +12.5% | +3.8% | +0.8% | -11.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 8,180 | 8,180 | 7,990 | 8,010 | -20 | -0.25% | 943 | 755만 |
| 2026-09-18 | 8,250 | 8,300 | 7,960 | 8,030 | 10 | +0.12% | 3,490 | 2,802만 |
| 2026-09-17 | 8,260 | 8,260 | 7,940 | 8,020 | 20 | +0.25% | 171 | 137만 |
| 2026-09-16 | 8,290 | 8,290 | 7,970 | 8,000 | -70 | -0.87% | 201 | 161만 |
| 2026-09-15 | 8,240 | 8,240 | 7,860 | 8,070 | -170 | -2.06% | 637 | 514만 |
| 2026-09-14 | 8,300 | 8,300 | 7,890 | 8,240 | 170 | +2.11% | 2,615 | 2,155만 |
| 2026-09-11 | 8,030 | 8,270 | 7,840 | 8,070 | 30 | +0.37% | 3,176 | 2,563만 |
| 2026-09-10 | 8,300 | 8,300 | 7,850 | 8,040 | -200 | -2.43% | 3,867 | 3,109만 |
| 2026-09-09 | 8,190 | 8,280 | 7,790 | 8,240 | 320 | +4.04% | 8,470 | 6,979만 |
| 2026-09-08 | 8,060 | 8,230 | 7,800 | 7,920 | -140 | -1.74% | 5,063 | 4,010만 |
| 2026-09-07 | 8,220 | 8,220 | 8,000 | 8,060 | -160 | -1.95% | 6,032 | 4,862만 |
| 2026-09-04 | 8,240 | 8,290 | 7,740 | 8,220 | 30 | +0.37% | 7,445 | 6,120만 |
| 2026-09-03 | 8,120 | 8,200 | 8,115 | 8,190 | 70 | +0.86% | 7,509 | 6,150만 |
| 2026-09-02 | 8,060 | 8,160 | 8,030 | 8,120 | 60 | +0.74% | 7,053 | 5,727만 |
| 2026-09-01 | 8,010 | 8,110 | 7,930 | 8,060 | 220 | +2.81% | 8,464 | 6,822만 |
| 2026-08-31 | 8,090 | 8,090 | 7,750 | 7,840 | -20 | -0.25% | 13,696 | 1.07억 |
| 2026-08-28 | 7,740 | 7,960 | 7,740 | 7,860 | 120 | +1.55% | 7,974 | 6,268만 |
| 2026-08-27 | 7,700 | 7,890 | 7,400 | 7,740 | 40 | +0.52% | 9,675 | 7,488만 |
| 2026-08-26 | 7,550 | 7,700 | 7,200 | 7,700 | 260 | +3.49% | 1,439 | 1,108만 |
| 2026-08-25 | 7,750 | 7,750 | 7,150 | 7,440 | 90 | +1.22% | 1,195 | 889만 |
| 2026-08-24 | 7,690 | 7,690 | 7,290 | 7,350 | -140 | -1.87% | 1,873 | 1,377만 |
| 2026-08-21 | 7,570 | 7,570 | 7,340 | 7,490 | -80 | -1.06% | 1,098 | 822만 |
| 2026-08-20 | 7,480 | 7,770 | 7,200 | 7,570 | 90 | +1.20% | 2,143 | 1,622만 |
| 2026-08-19 | 7,650 | 7,650 | 7,000 | 7,480 | 410 | +5.80% | 11,201 | 8,378만 |
| 2026-08-18 | 6,800 | 7,070 | 6,750 | 7,070 | 270 | +3.97% | 10,899 | 7,706만 |
| 2026-08-14 | 6,790 | 6,840 | 6,470 | 6,800 | 70 | +1.04% | 785 | 534만 |
| 2026-08-13 | 6,880 | 6,880 | 6,480 | 6,730 | 0 | 0.00% | 2,904 | 1,954만 |
| 2026-08-12 | 6,840 | 6,840 | 6,510 | 6,730 | 90 | +1.36% | 837 | 563만 |
| 2026-08-11 | 6,470 | 6,810 | 6,300 | 6,640 | 170 | +2.63% | 3,907 | 2,594만 |
| 2026-08-10 | 6,400 | 6,500 | 6,200 | 6,470 | 70 | +1.09% | 5,899 | 3,817만 |
| 2026-08-07 | 6,400 | 6,420 | 6,060 | 6,400 | 190 | +3.06% | 6,282 | 4,020만 |
| 2026-08-06 | 6,290 | 6,290 | 6,110 | 6,210 | -80 | -1.27% | 5,232 | 3,249만 |
| 2026-08-05 | 6,590 | 6,590 | 6,290 | 6,290 | 0 | 0.00% | 935 | 588만 |
| 2026-08-04 | 6,440 | 6,440 | 6,230 | 6,290 | -30 | -0.47% | 3,692 | 2,322만 |
| 2026-08-03 | 6,420 | 6,420 | 6,320 | 6,320 | 20 | +0.32% | 533 | 337만 |
| 2026-07-31 | 6,260 | 6,330 | 6,190 | 6,300 | 20 | +0.32% | 1,900 | 1,197만 |
| 2026-07-30 | 6,400 | 6,400 | 6,220 | 6,280 | -170 | -2.64% | 376 | 236만 |
| 2026-07-29 | 6,520 | 6,610 | 6,010 | 6,450 | -70 | -1.07% | 2,077 | 1,340만 |
| 2026-07-28 | 6,450 | 6,550 | 6,250 | 6,520 | 50 | +0.77% | 2,172 | 1,416만 |
| 2026-07-27 | 6,410 | 6,480 | 6,380 | 6,470 | 60 | +0.94% | 1,758 | 1,137만 |
| 2026-07-24 | 6,780 | 6,780 | 6,410 | 6,410 | -210 | -3.17% | 3,537 | 2,267만 |
| 2026-07-23 | 6,710 | 6,720 | 6,550 | 6,620 | 90 | +1.38% | 134 | 89만 |
| 2026-07-22 | 6,590 | 6,590 | 6,500 | 6,530 | 60 | +0.93% | 851 | 556만 |
| 2026-07-21 | 6,480 | 6,500 | 6,460 | 6,470 | -60 | -0.92% | 395 | 256만 |
| 2026-07-20 | 6,940 | 6,940 | 6,460 | 6,530 | 30 | +0.46% | 2,849 | 1,860만 |
| 2026-07-16 | 6,570 | 6,570 | 6,440 | 6,500 | -70 | -1.07% | 1,682 | 1,093만 |
| 2026-07-15 | 6,740 | 6,760 | 6,540 | 6,570 | -60 | -0.90% | 3,132 | 2,058만 |
| 2026-07-14 | 6,960 | 6,960 | 6,540 | 6,630 | 30 | +0.45% | 2,841 | 1,884만 |
| 2026-07-13 | 6,620 | 6,840 | 6,600 | 6,600 | 60 | +0.92% | 1,947 | 1,285만 |
| 2026-07-10 | 6,560 | 6,570 | 6,510 | 6,540 | -10 | -0.15% | 1,843 | 1,205만 |
| 2026-07-09 | 6,590 | 6,590 | 6,400 | 6,550 | -70 | -1.06% | 2,378 | 1,558만 |
| 2026-07-08 | 6,580 | 6,680 | 6,350 | 6,620 | -10 | -0.15% | 3,247 | 2,150만 |
| 2026-07-07 | 6,730 | 6,730 | 6,560 | 6,630 | -100 | -1.49% | 1,977 | 1,311만 |
| 2026-07-06 | 6,490 | 6,730 | 6,420 | 6,730 | 190 | +2.91% | 904 | 608만 |
| 2026-07-03 | 6,490 | 6,540 | 6,400 | 6,540 | 40 | +0.62% | 930 | 608만 |
| 2026-07-02 | 6,700 | 6,700 | 6,400 | 6,500 | -20 | -0.31% | 347 | 226만 |
| 2026-07-01 | 6,470 | 6,540 | 6,390 | 6,520 | 50 | +0.77% | 1,138 | 742만 |
| 2026-06-30 | 6,480 | 6,600 | 6,330 | 6,470 | -10 | -0.15% | 2,146 | 1,388만 |
| 2026-06-29 | 6,360 | 6,540 | 6,340 | 6,480 | 70 | +1.09% | 2,942 | 1,906만 |
| 2026-06-26 | 6,550 | 6,650 | 6,120 | 6,410 | -320 | -4.75% | 1,783 | 1,143만 |
| 2026-06-25 | 7,010 | 7,010 | 6,640 | 6,730 | -260 | -3.72% | 2,200 | 1,481만 |
| 2026-06-24 | 6,920 | 7,110 | 6,850 | 6,990 | 20 | +0.29% | 1,023 | 715만 |
| 2026-06-23 | 7,060 | 7,060 | 6,450 | 6,970 | 40 | +0.58% | 4,564 | 3,181만 |
| 2026-06-22 | 7,120 | 7,140 | 6,930 | 6,930 | -190 | -2.67% | 4,015 | 2,782만 |
| 2026-06-19 | 7,350 | 7,370 | 6,700 | 7,120 | -220 | -3.00% | 3,029 | 2,157만 |
| 2026-06-18 | 7,410 | 7,410 | 7,340 | 7,340 | -60 | -0.81% | 2,153 | 1,580만 |
| 2026-06-17 | 7,410 | 7,410 | 7,330 | 7,400 | 10 | +0.14% | 224 | 166만 |
| 2026-06-16 | 7,400 | 7,410 | 7,370 | 7,390 | 0 | 0.00% | 449 | 332만 |
| 2026-06-15 | 7,250 | 7,420 | 7,250 | 7,390 | 160 | +2.21% | 3,303 | 2,441만 |
| 2026-06-12 | 7,440 | 7,440 | 7,100 | 7,230 | 140 | +1.97% | 1,755 | 1,269만 |
| 2026-06-11 | 7,030 | 7,110 | 7,030 | 7,090 | 10 | +0.14% | 1,840 | 1,305만 |
| 2026-06-10 | 7,090 | 7,210 | 6,790 | 7,080 | 20 | +0.28% | 4,778 | 3,383만 |
| 2026-06-09 | 7,030 | 7,260 | 6,850 | 7,060 | 30 | +0.43% | 1,621 | 1,144만 |
| 2026-06-08 | 7,500 | 7,500 | 6,810 | 7,030 | -370 | -5.00% | 3,033 | 2,132만 |
| 2026-06-05 | 7,860 | 7,860 | 7,290 | 7,400 | 50 | +0.68% | 2,074 | 1,535만 |
| 2026-06-04 | 7,300 | 8,010 | 7,000 | 7,350 | 50 | +0.68% | 8,002 | 5,881만 |
| 2026-06-02 | 7,200 | 7,320 | 7,010 | 7,300 | -20 | -0.27% | 8,481 | 6,191만 |
| 2026-06-01 | 7,490 | 7,490 | 7,320 | 7,320 | -230 | -3.05% | 6,702 | 4,906만 |
| 2026-05-29 | 7,530 | 7,950 | 7,530 | 7,550 | -80 | -1.05% | 4,434 | 3,348만 |
| 2026-05-28 | 7,610 | 7,670 | 7,460 | 7,630 | 20 | +0.26% | 4,862 | 3,710만 |
| 2026-05-27 | 7,550 | 7,650 | 7,520 | 7,610 | 0 | 0.00% | 10,957 | 8,338만 |
| 2026-05-26 | 7,330 | 7,870 | 7,330 | 7,610 | 220 | +2.98% | 10,607 | 8,072만 |
| 2026-05-22 | 7,450 | 7,460 | 7,360 | 7,390 | 0 | 0.00% | 4,289 | 3,170만 |
| 2026-05-21 | 7,330 | 7,550 | 7,330 | 7,390 | 60 | +0.82% | 5,663 | 4,185만 |
| 2026-05-20 | 7,520 | 7,520 | 7,300 | 7,330 | -200 | -2.66% | 3,680 | 2,697만 |
| 2026-05-19 | 7,530 | 7,650 | 7,450 | 7,530 | -120 | -1.57% | 3,625 | 2,730만 |
| 2026-05-18 | 7,720 | 7,720 | 7,580 | 7,650 | -70 | -0.91% | 7,875 | 6,024만 |
| 2026-05-15 | 7,740 | 7,760 | 7,700 | 7,720 | -20 | -0.26% | 3,419 | 2,639만 |
| 2026-05-14 | 7,760 | 7,870 | 7,690 | 7,740 | 0 | 0.00% | 4,048 | 3,133만 |
| 2026-05-13 | 7,640 | 7,980 | 7,500 | 7,740 | 60 | +0.78% | 6,034 | 4,670만 |
| 2026-05-12 | 7,690 | 7,740 | 7,580 | 7,680 | -10 | -0.13% | 5,760 | 4,424만 |
| 2026-05-11 | 7,760 | 7,760 | 7,690 | 7,690 | -70 | -0.90% | 5,524 | 4,248만 |
| 2026-05-08 | 7,710 | 7,790 | 7,680 | 7,760 | 50 | +0.65% | 7,517 | 5,833만 |
| 2026-05-07 | 7,710 | 7,800 | 7,700 | 7,710 | -90 | -1.15% | 3,811 | 2,938만 |
| 2026-05-06 | 7,820 | 7,840 | 7,610 | 7,800 | 0 | 0.00% | 9,466 | 7,383만 |
| 2026-05-04 | 7,780 | 7,940 | 7,760 | 7,800 | -40 | -0.51% | 4,601 | 3,589만 |
| 2026-04-30 | 8,000 | 8,000 | 7,720 | 7,840 | -10 | -0.13% | 2,567 | 2,013만 |
| 2026-04-29 | 7,840 | 7,940 | 7,830 | 7,850 | 20 | +0.26% | 3,887 | 3,051만 |
| 2026-04-28 | 7,610 | 7,910 | 7,610 | 7,830 | 80 | +1.03% | 13,338 | 1.04억 |
| 2026-04-27 | 7,860 | 7,860 | 7,700 | 7,750 | 0 | 0.00% | 12,975 | 1.01억 |
| 2026-04-24 | 7,840 | 7,860 | 7,720 | 7,750 | 0 | 0.00% | 5,975 | 4,631만 |
| 2026-04-23 | 8,030 | 8,030 | 7,720 | 7,750 | -140 | -1.77% | 6,475 | 5,018만 |
| 2026-04-22 | 7,840 | 8,040 | 7,840 | 7,890 | 50 | +0.64% | 8,255 | 6,513만 |
| 2026-04-21 | 8,050 | 8,050 | 7,810 | 7,840 | -10 | -0.13% | 1,639 | 1,285만 |
| 2026-04-20 | 7,990 | 7,990 | 7,810 | 7,850 | 40 | +0.51% | 1,966 | 1,543만 |
| 2026-04-17 | 7,990 | 7,990 | 7,810 | 7,810 | 10 | +0.13% | 3,291 | 2,570만 |
| 2026-04-16 | 7,960 | 7,960 | 7,600 | 7,800 | -20 | -0.26% | 3,845 | 2,999만 |
| 2026-04-15 | 7,810 | 8,100 | 7,790 | 7,820 | 20 | +0.26% | 3,206 | 2,507만 |
| 2026-04-14 | 8,040 | 8,040 | 7,740 | 7,800 | 0 | 0.00% | 3,114 | 2,429만 |
| 2026-04-13 | 7,790 | 7,980 | 7,710 | 7,800 | 0 | 0.00% | 1,688 | 1,317만 |
| 2026-04-10 | 7,790 | 7,840 | 7,690 | 7,800 | 20 | +0.26% | 2,000 | 1,560만 |
| 2026-04-09 | 7,820 | 7,820 | 7,690 | 7,780 | 10 | +0.13% | 4,655 | 3,622만 |
| 2026-04-08 | 7,470 | 7,770 | 7,470 | 7,770 | 50 | +0.65% | 13,598 | 1.06억 |
| 2026-04-07 | 7,760 | 7,860 | 7,600 | 7,720 | -40 | -0.52% | 3,592 | 2,773만 |
| 2026-04-06 | 7,830 | 7,890 | 7,720 | 7,760 | -70 | -0.89% | 1,200 | 931만 |
| 2026-04-03 | 7,940 | 7,940 | 7,730 | 7,830 | -10 | -0.13% | 2,339 | 1,831만 |
| 2026-04-02 | 7,800 | 7,880 | 7,650 | 7,840 | 40 | +0.51% | 3,758 | 2,946만 |
| 2026-04-01 | 8,080 | 8,080 | 7,610 | 7,800 | -10 | -0.13% | 4,706 | 3,671만 |
| 2026-03-31 | 7,980 | 7,980 | 7,590 | 7,810 | 0 | 0.00% | 7,624 | 5,954만 |
| 2026-03-30 | 8,050 | 8,130 | 7,370 | 7,810 | — | — | 5,949 | 4,646만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)