한솔로지스틱스

009180KOSPI· 창고 및 운송관련 서비스업

2,755원+5 (+0.18%)마감yfinance (비공식)

52주 위치

2,4703,75022%신고가 대비 -26.53%

시가총액: 776억
PER: 6.61
PBR: 0.51
EPS(TTM): 417원
BPS: 5,385원
자사주비율: 0.02%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,755원

시가총액776억

52주 최고3,750원

52주 최저2,470원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.1%	-1.3%	-8.5%	-0.4%	-3.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	2,765	2,770	2,725	2,755	5	+0.18%	12,180	3,356만
2026-09-21	2,765	2,770	2,740	2,750	-15	-0.54%	18,659	5,131만
2026-09-18	2,770	2,785	2,755	2,765	-5	-0.18%	10,827	2,994만
2026-09-17	2,755	2,775	2,745	2,770	0	0.00%	24,202	6,704만
2026-09-16	2,780	2,780	2,745	2,770	-10	-0.36%	12,344	3,419만
2026-09-15	2,755	2,790	2,745	2,780	0	0.00%	10,295	2,862만
2026-09-14	2,775	2,780	2,740	2,780	5	+0.18%	13,921	3,870만
2026-09-11	2,735	2,775	2,735	2,775	15	+0.54%	18,557	5,150만
2026-09-10	2,750	2,780	2,730	2,760	0	0.00%	53,862	1.49억
2026-09-09	2,750	2,800	2,750	2,760	-15	-0.54%	6,803	1,878만
2026-09-08	2,770	2,800	2,755	2,775	-5	-0.18%	13,108	3,637만
2026-09-07	2,805	2,805	2,775	2,780	-20	-0.71%	11,029	3,066만
2026-09-04	2,805	2,805	2,760	2,800	15	+0.54%	25,962	7,269만
2026-09-03	2,790	2,805	2,755	2,785	-5	-0.18%	50,049	1.39억
2026-09-02	2,825	2,825	2,765	2,790	-35	-1.24%	42,990	1.2억
2026-09-01	2,775	2,855	2,735	2,825	40	+1.44%	74,561	2.11억
2026-08-31	2,780	2,785	2,735	2,785	0	0.00%	21,951	6,113만
2026-08-28	2,790	2,790	2,740	2,785	25	+0.91%	41,588	1.16억
2026-08-27	2,810	2,815	2,730	2,760	-45	-1.60%	26,156	7,219만
2026-08-26	2,805	2,820	2,770	2,805	5	+0.18%	32,473	9,109만
2026-08-25	2,760	2,800	2,700	2,800	50	+1.82%	57,562	1.61억
2026-08-24	2,735	2,755	2,720	2,750	25	+0.92%	21,087	5,799만
2026-08-21	2,735	2,740	2,700	2,725	-10	-0.37%	11,926	3,250만
2026-08-20	2,735	2,755	2,710	2,735	0	0.00%	30,205	8,261만
2026-08-19	2,760	2,760	2,710	2,735	-45	-1.62%	33,560	9,179만
2026-08-18	2,815	2,815	2,740	2,780	-35	-1.24%	77,034	2.14억
2026-08-14	2,800	2,815	2,770	2,815	10	+0.36%	50,552	1.42억
2026-08-13	2,815	2,830	2,785	2,805	-15	-0.53%	54,119	1.52억
2026-08-12	2,820	2,830	2,780	2,820	0	0.00%	35,761	1.01억
2026-08-11	2,795	2,825	2,790	2,820	25	+0.89%	43,747	1.23억
2026-08-10	2,750	2,800	2,750	2,795	45	+1.64%	51,507	1.44억
2026-08-07	2,750	2,760	2,720	2,750	0	0.00%	24,495	6,736만
2026-08-06	2,785	2,790	2,730	2,750	-35	-1.26%	33,254	9,145만
2026-08-05	2,790	2,805	2,765	2,785	15	+0.54%	29,953	8,342만
2026-08-04	2,720	2,785	2,720	2,770	30	+1.09%	25,434	7,045만
2026-08-03	2,750	2,760	2,700	2,740	-10	-0.36%	32,292	8,848만
2026-07-31	2,710	2,750	2,675	2,750	65	+2.42%	25,061	6,892만
2026-07-30	2,650	2,730	2,620	2,685	35	+1.32%	65,991	1.77억
2026-07-29	2,710	2,765	2,530	2,650	-40	-1.49%	141,103	3.74억
2026-07-28	2,760	2,775	2,640	2,690	-70	-2.54%	89,337	2.4억
2026-07-27	2,755	2,785	2,740	2,760	-20	-0.72%	20,871	5,760만
2026-07-24	2,735	2,815	2,710	2,780	40	+1.46%	42,006	1.17억
2026-07-23	2,690	2,760	2,690	2,740	50	+1.86%	39,772	1.09억
2026-07-22	2,750	2,770	2,690	2,690	-55	-2.00%	31,209	8,395만
2026-07-21	2,680	2,765	2,630	2,745	20	+0.73%	74,137	2.04억
2026-07-20	2,750	2,760	2,680	2,725	-40	-1.45%	75,401	2.05억
2026-07-16	2,755	2,775	2,690	2,765	10	+0.36%	34,499	9,539만
2026-07-15	2,730	2,755	2,700	2,755	50	+1.85%	47,359	1.3억
2026-07-14	2,665	2,745	2,660	2,705	20	+0.74%	81,578	2.21억
2026-07-13	2,745	2,795	2,680	2,685	-80	-2.89%	78,289	2.1억
2026-07-10	2,705	2,770	2,685	2,765	80	+2.98%	43,509	1.2억
2026-07-09	2,685	2,720	2,610	2,685	20	+0.75%	36,877	9,901만
2026-07-08	2,730	2,745	2,640	2,665	-65	-2.38%	73,430	1.96억
2026-07-07	2,720	2,785	2,685	2,730	0	0.00%	53,928	1.47억
2026-07-06	2,775	2,795	2,725	2,730	-20	-0.73%	35,601	9,719만
2026-07-03	2,720	2,760	2,680	2,750	40	+1.48%	28,499	7,837만
2026-07-02	2,785	2,785	2,710	2,710	-75	-2.69%	58,286	1.58억
2026-07-01	2,770	2,795	2,725	2,785	0	0.00%	58,740	1.64억
2026-06-30	2,770	2,795	2,745	2,785	15	+0.54%	63,844	1.78억
2026-06-29	2,665	2,785	2,665	2,770	90	+3.36%	62,045	1.72억
2026-06-26	2,680	2,715	2,645	2,680	0	0.00%	86,367	2.31억
2026-06-25	2,655	2,730	2,640	2,680	0	0.00%	55,645	1.49억
2026-06-24	2,680	2,715	2,640	2,680	-15	-0.56%	65,308	1.75억
2026-06-23	2,790	2,790	2,640	2,695	-95	-3.41%	130,286	3.51억
2026-06-22	2,795	2,830	2,740	2,790	-5	-0.18%	80,480	2.25억
2026-06-19	2,830	2,850	2,755	2,795	-35	-1.24%	59,640	1.67억
2026-06-18	2,855	2,870	2,800	2,830	-25	-0.88%	65,203	1.85억
2026-06-17	2,870	2,905	2,835	2,855	-30	-1.04%	47,897	1.37억
2026-06-16	2,845	2,900	2,790	2,885	40	+1.41%	86,336	2.49억
2026-06-15	2,850	2,890	2,810	2,845	20	+0.71%	121,319	3.45억
2026-06-12	2,750	2,885	2,750	2,825	75	+2.73%	81,870	2.31억
2026-06-11	2,680	2,820	2,620	2,750	55	+2.04%	125,543	3.45억
2026-06-10	2,695	2,720	2,630	2,695	-5	-0.19%	117	32만
2026-06-09	2,645	2,740	2,580	2,700	135	+5.26%	80,049	2.16억
2026-06-08	2,670	2,670	2,550	2,565	-155	-5.70%	293,158	7.52억
2026-06-05	2,800	2,800	2,690	2,720	-25	-0.91%	58,255	1.58억
2026-06-04	2,690	2,820	2,690	2,745	20	+0.73%	96,536	2.65억
2026-06-02	2,720	2,750	2,655	2,725	5	+0.18%	148,981	4.06억
2026-06-01	2,840	2,845	2,720	2,720	-125	-4.39%	180,648	4.91억
2026-05-29	2,930	2,930	2,795	2,845	-45	-1.56%	129,562	3.69억
2026-05-28	2,915	2,925	2,830	2,890	-20	-0.69%	161,346	4.66억
2026-05-27	3,025	3,025	2,905	2,910	-65	-2.18%	124,512	3.62억
2026-05-26	3,100	3,100	2,975	2,975	-85	-2.78%	143,930	4.28억
2026-05-22	2,960	3,060	2,945	3,060	145	+4.97%	100,500	3.08억
2026-05-21	3,030	3,040	2,915	2,915	-35	-1.19%	146,038	4.26억
2026-05-20	3,050	3,050	2,915	2,950	-55	-1.83%	120,032	3.54억
2026-05-19	3,070	3,075	2,950	3,005	-40	-1.31%	214,134	6.43억
2026-05-18	3,120	3,140	3,010	3,045	-75	-2.40%	140,719	4.28억
2026-05-15	3,105	3,185	3,045	3,120	15	+0.48%	180,164	5.62억
2026-05-14	3,090	3,140	3,050	3,105	20	+0.65%	198,778	6.17억
2026-05-13	3,215	3,215	3,065	3,085	-130	-4.04%	329,645	10.17억
2026-05-12	3,380	3,385	3,175	3,215	-170	-5.02%	275,029	8.84억
2026-05-11	3,420	3,455	3,305	3,385	-55	-1.60%	176,675	5.98억
2026-05-08	3,445	3,500	3,380	3,440	-5	-0.15%	119,838	4.12억
2026-05-07	3,465	3,575	3,400	3,445	-15	-0.43%	264,009	9.1억
2026-05-06	3,360	3,555	3,300	3,460	110	+3.28%	604,314	20.91억
2026-05-04	3,180	3,455	3,180	3,350	175	+5.51%	455,558	15.26억
2026-04-30	3,205	3,205	3,150	3,175	-20	-0.63%	90,919	2.89억
2026-04-29	3,160	3,195	3,135	3,195	35	+1.11%	84,682	2.71억
2026-04-28	3,300	3,300	3,135	3,160	-160	-4.82%	347,734	10.99억
2026-04-27	3,250	3,365	3,205	3,320	120	+3.75%	332,406	11.04억
2026-04-24	3,105	3,245	3,105	3,200	100	+3.23%	158,845	5.08억
2026-04-23	3,160	3,195	3,100	3,100	-60	-1.90%	119,043	3.69억
2026-04-22	3,165	3,175	3,110	3,160	10	+0.32%	109,200	3.45억
2026-04-21	3,185	3,225	3,150	3,150	-50	-1.56%	156,523	4.93억
2026-04-20	3,240	3,260	3,200	3,200	-60	-1.84%	124,258	3.98억
2026-04-17	3,250	3,265	3,205	3,260	-5	-0.15%	103,872	3.39억
2026-04-16	3,285	3,285	3,205	3,265	5	+0.15%	132,131	4.31억
2026-04-15	3,210	3,260	3,185	3,260	50	+1.56%	182,048	5.93억
2026-04-14	3,255	3,255	3,165	3,210	25	+0.78%	159,180	5.11억
2026-04-13	3,210	3,225	3,135	3,185	-25	-0.78%	134,389	4.28억
2026-04-10	3,035	3,260	3,035	3,210	175	+5.77%	460,353	14.78억
2026-04-09	3,040	3,045	2,965	3,035	0	0.00%	164,858	5억
2026-04-08	2,960	3,040	2,955	3,035	90	+3.06%	120,851	3.67억
2026-04-07	2,965	3,000	2,915	2,945	-30	-1.01%	116,047	3.42억
2026-04-06	2,950	2,985	2,950	2,975	5	+0.17%	73,357	2.18억
2026-04-03	2,910	2,970	2,910	2,970	70	+2.41%	67,294	2억
2026-04-02	2,960	2,980	2,880	2,900	-55	-1.86%	75,813	2.2억
2026-04-01	2,915	2,955	2,875	2,955	85	+2.96%	70,764	2.09억
2026-03-31	2,925	2,955	2,860	2,870	—	—	126,372	3.63억

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