한미사이언스

008930KOSPI

48,500원-2,400 (-4.72%)전일 종가 2026-09-18

52주 위치

25,60061,00065%신고가 대비 -20.49%

시가총액: 3.3조3조 3,170억
PER: 21.77
PBR: 3.13
EPS(TTM): 2,228원
BPS: 15,514원
배당수익률: 0.62%
자사주비율: 0.94%
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 종가48,500원

시가총액3조 3,170억

52주 최고61,000원

52주 최저25,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.7%	+61.1%	+26.3%	+33.8%	+20.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	50,900	51,300	48,300	48,500	-2,400	-4.72%	576,323	280억
2026-09-17	51,500	52,700	50,600	50,900	-200	-0.39%	134,288	68.35억
2026-09-16	51,300	52,000	49,400	51,100	-500	-0.97%	155,024	79.22억
2026-09-15	49,250	52,900	49,250	51,600	1,900	+3.82%	213,772	110억
2026-09-14	49,100	50,600	47,950	49,700	-600	-1.19%	250,377	124억
2026-09-11	52,400	55,300	50,000	50,300	-4,800	-8.71%	285,080	143억
2026-09-10	55,000	56,300	51,400	55,100	-900	-1.61%	497,443	274억
2026-09-09	57,200	57,900	55,400	56,000	-1,700	-2.95%	270,110	151억
2026-09-08	54,400	61,000	53,300	57,700	3,500	+6.46%	818,252	472억
2026-09-07	52,500	54,600	49,950	54,200	1,400	+2.65%	423,833	230억
2026-09-04	51,900	54,400	51,450	52,800	1,300	+2.52%	320,035	169억
2026-09-03	48,450	54,000	47,700	51,500	3,700	+7.74%	780,062	402억
2026-09-02	44,700	48,750	44,600	47,800	2,000	+4.37%	413,719	198억
2026-09-01	44,800	46,050	44,600	45,800	1,000	+2.23%	188,373	86.27억
2026-08-31	43,500	45,100	42,900	44,800	300	+0.67%	196,400	87.99억
2026-08-28	42,250	44,650	41,900	44,500	2,400	+5.70%	232,237	103억
2026-08-27	43,300	45,150	41,800	42,100	-2,300	-5.18%	441,518	186억
2026-08-26	46,500	47,450	44,300	44,400	-1,900	-4.10%	703,278	312억
2026-08-25	52,500	52,500	45,050	46,300	-10,200	-18.05%	1,455,867	674억
2026-08-24	45,550	57,500	45,400	56,500	11,550	+25.70%	4,107,170	2,321억
2026-08-21	43,350	45,600	43,000	44,950	700	+1.58%	175,368	78.83억
2026-08-20	45,700	45,900	43,500	44,250	-900	-1.99%	161,063	71.27억
2026-08-19	43,600	45,500	42,500	45,150	550	+1.23%	168,270	75.97억
2026-08-18	44,000	44,750	42,800	44,600	300	+0.68%	201,279	89.77억
2026-08-14	43,950	44,450	42,500	44,300	-50	-0.11%	162,179	71.85억
2026-08-13	43,500	44,950	42,900	44,350	600	+1.37%	187,372	83.1억
2026-08-12	45,600	46,550	43,350	43,750	-2,450	-5.30%	242,546	106억
2026-08-11	45,800	48,950	45,250	46,200	500	+1.09%	295,305	136억
2026-08-10	44,450	46,250	42,200	45,700	1,050	+2.35%	347,419	159억
2026-08-07	43,450	45,900	42,800	44,650	850	+1.94%	274,791	123억
2026-08-06	40,250	43,900	39,950	43,800	3,450	+8.55%	451,944	198억
2026-08-05	38,850	40,600	38,700	40,350	1,150	+2.93%	224,225	90.47억
2026-08-04	35,550	39,500	35,550	39,200	3,150	+8.74%	316,696	124억
2026-08-03	34,750	36,700	34,750	36,050	200	+0.56%	178,690	64.42억
2026-07-31	34,850	36,750	34,200	35,850	1,100	+3.17%	145,839	52.28억
2026-07-30	32,650	36,500	32,650	34,750	1,200	+3.58%	208,658	72.51억
2026-07-29	33,950	34,600	31,500	33,550	-400	-1.18%	202,008	67.77억
2026-07-28	35,150	35,250	32,850	33,950	-1,550	-4.37%	137,128	46.55억
2026-07-27	35,150	35,950	34,900	35,500	900	+2.60%	98,966	35.13억
2026-07-24	33,950	35,350	33,750	34,600	250	+0.73%	148,360	51.33억
2026-07-23	33,250	34,600	33,075	34,350	1,100	+3.31%	184,398	63.34억
2026-07-22	33,300	34,400	32,700	33,250	250	+0.76%	171,856	57.14억
2026-07-21	32,100	33,350	31,900	33,000	500	+1.54%	151,485	49.99억
2026-07-20	32,650	33,350	31,550	32,500	-200	-0.61%	133,307	43.32억
2026-07-16	32,150	33,350	31,000	32,700	350	+1.08%	131,056	42.86억
2026-07-15	32,200	33,250	32,150	32,350	300	+0.94%	136,495	44.16억
2026-07-14	32,800	33,200	30,700	32,050	-1,050	-3.17%	246,050	78.86억
2026-07-13	32,700	33,950	32,300	33,100	-300	-0.90%	260,930	86.37억
2026-07-10	32,550	33,850	31,700	33,400	950	+2.93%	431,446	144억
2026-07-09	33,350	33,500	30,750	32,450	-1,200	-3.57%	626,318	203억
2026-07-08	35,100	35,800	31,650	33,650	2,000	+6.32%	710,813	239억
2026-07-07	31,400	31,950	30,400	31,650	150	+0.48%	76,356	24.17억
2026-07-06	31,500	32,000	30,550	31,500	-300	-0.94%	79,180	24.94억
2026-07-03	31,700	32,150	30,100	31,800	550	+1.76%	231,862	73.73억
2026-07-02	30,650	32,500	29,750	31,250	600	+1.96%	130,392	40.75억
2026-07-01	30,700	30,800	29,700	30,650	500	+1.66%	91,967	28.19억
2026-06-30	29,700	31,250	29,150	30,150	300	+1.01%	124,062	37.4억
2026-06-29	26,350	30,150	26,250	29,850	3,750	+14.37%	170,405	50.87억
2026-06-26	27,000	27,350	25,600	26,100	-1,200	-4.40%	92,532	24.15억
2026-06-25	28,150	28,650	27,300	27,300	-800	-2.85%	69,275	18.91억
2026-06-24	27,450	28,600	26,800	28,100	750	+2.74%	117,283	32.96억
2026-06-23	28,350	28,650	27,150	27,350	-1,050	-3.70%	100,862	27.59억
2026-06-22	29,800	29,950	28,400	28,400	-1,250	-4.22%	60,127	17.08억
2026-06-19	30,100	30,250	28,800	29,650	-450	-1.50%	102,522	30.4억
2026-06-18	30,900	31,250	30,050	30,100	-1,250	-3.99%	54,227	16.32억
2026-06-17	31,450	32,100	30,300	31,350	450	+1.46%	80,692	25.3억
2026-06-16	30,400	31,300	30,400	30,900	550	+1.81%	57,185	17.67억
2026-06-15	30,950	31,050	30,300	30,350	250	+0.83%	64,709	19.64억
2026-06-12	30,800	31,000	29,900	30,100	300	+1.01%	73,620	22.16억
2026-06-11	29,200	30,000	28,300	29,800	300	+1.02%	167,535	49.93억
2026-06-10	29,000	29,950	28,450	29,500	-200	-0.67%	81,196	23.95억
2026-06-09	28,600	30,500	28,500	29,700	1,250	+4.39%	80,306	23.85억
2026-06-08	29,200	30,200	28,100	28,450	-3,200	-10.11%	136,744	38.9억
2026-06-05	33,050	33,200	31,050	31,650	-500	-1.56%	106,451	33.69억
2026-06-04	32,050	33,000	31,650	32,150	-450	-1.38%	75,348	24.22억
2026-06-02	33,000	33,100	31,700	32,600	-550	-1.66%	138,765	45.24억
2026-06-01	35,050	35,050	32,100	33,150	1,400	+4.41%	372,461	123억
2026-05-29	32,000	32,250	31,100	31,750	50	+0.16%	117,776	37.39억
2026-05-28	32,550	33,100	30,950	31,700	-650	-2.01%	124,919	39.6억
2026-05-27	33,000	34,650	32,200	32,350	-800	-2.41%	115,610	37.4억
2026-05-26	34,600	34,600	32,700	33,150	-600	-1.78%	86,896	28.81억
2026-05-22	32,500	34,300	32,500	33,750	1,650	+5.14%	112,815	38.08억
2026-05-21	31,500	32,600	31,450	32,100	950	+3.05%	121,149	38.89억
2026-05-20	33,550	33,600	30,900	31,150	-2,300	-6.88%	206,070	64.19억
2026-05-19	34,100	34,450	32,800	33,450	-700	-2.05%	113,604	38억
2026-05-18	35,100	35,100	32,600	34,150	-850	-2.43%	170,221	58.13억
2026-05-15	35,700	37,000	34,400	35,000	-350	-0.99%	186,294	65.2억
2026-05-14	34,800	35,750	34,300	35,350	750	+2.17%	177,677	62.81억
2026-05-13	36,900	36,950	34,550	34,600	-1,700	-4.68%	101,891	35.25억
2026-05-12	35,250	36,300	34,800	36,300	1,100	+3.13%	137,515	49.92억
2026-05-11	36,800	36,800	35,050	35,200	-1,900	-5.12%	224,262	78.94억
2026-05-08	36,850	37,450	36,550	37,100	500	+1.37%	75,279	27.93억
2026-05-07	36,950	36,975	36,300	36,600	-150	-0.41%	138,541	50.71억
2026-05-06	37,200	38,400	36,750	36,750	-1,300	-3.42%	132,923	48.85억
2026-05-04	38,100	38,500	37,850	38,050	350	+0.93%	68,375	26.02억
2026-04-30	37,700	38,100	37,050	37,700	-300	-0.79%	146,029	55.05억
2026-04-29	38,650	38,700	37,900	38,000	-500	-1.30%	80,121	30.45억
2026-04-28	38,700	38,950	38,500	38,500	-250	-0.65%	77,290	29.76억
2026-04-27	39,050	39,300	38,700	38,750	-250	-0.64%	84,429	32.72억
2026-04-24	39,100	39,600	38,900	39,000	200	+0.52%	88,251	34.42억
2026-04-23	39,450	39,450	38,200	38,800	150	+0.39%	104,034	40.37억
2026-04-22	38,800	39,100	38,500	38,650	-600	-1.53%	87,544	33.84억
2026-04-21	39,850	40,200	38,950	39,250	-700	-1.75%	80,696	31.67억
2026-04-20	40,600	40,600	39,700	39,950	-150	-0.37%	59,691	23.85억
2026-04-17	40,600	40,750	40,100	40,100	-50	-0.12%	69,824	28억
2026-04-16	39,950	40,400	39,650	40,150	800	+2.03%	102,979	41.35억
2026-04-15	39,150	39,600	38,900	39,350	800	+2.08%	93,062	36.62억
2026-04-14	38,600	38,950	38,350	38,550	200	+0.52%	64,823	24.99억
2026-04-13	38,350	38,500	37,800	38,350	-550	-1.41%	74,917	28.73억
2026-04-10	39,300	40,050	38,550	38,900	-450	-1.14%	99,202	38.59억
2026-04-09	38,550	39,800	38,550	39,350	800	+2.08%	124,803	49.11억
2026-04-08	39,300	39,700	37,850	38,550	550	+1.45%	155,203	59.83억
2026-04-07	37,850	38,900	37,800	38,000	0	0.00%	113,038	42.95억
2026-04-06	37,400	38,950	37,250	38,000	400	+1.06%	135,518	51.5억
2026-04-03	37,500	37,950	37,050	37,600	500	+1.35%	91,623	34.45억
2026-04-02	38,050	39,750	36,750	37,100	-900	-2.37%	198,859	73.78억
2026-04-01	38,000	38,300	37,050	38,000	900	+2.43%	199,255	75.72억
2026-03-31	36,600	38,200	36,400	37,100	-400	-1.07%	240,622	89.27억
2026-03-30	36,550	37,600	36,350	37,500	-900	-2.34%	91,612	34.35억
2026-03-27	37,350	38,700	36,900	38,400	—	—	102,899	39.51억

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