한올바이오파마

009420KOSPI

47,650원-500 (-1.04%)전일 종가 2026-09-18

52주 위치

30,40073,00040%신고가 대비 -34.73%

시가총액: 2.5조2조 4,893억
PBR: 15.40
EPS(TTM): -490원
BPS: 3,094원
자사주비율: 2.65%
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 종가47,650원

시가총액2조 4,893억

52주 최고73,000원

52주 최저30,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-18.8%	-13.2%	-17.0%	+8.9%	+49.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	49,000	49,850	47,650	47,650	-500	-1.04%	226,209	108억
2026-09-17	47,750	48,900	47,350	48,150	400	+0.84%	154,856	74.56억
2026-09-16	48,650	48,650	47,050	47,750	-850	-1.75%	187,796	89.67억
2026-09-15	49,050	50,100	48,450	48,600	-700	-1.42%	197,383	95.93억
2026-09-14	49,350	50,400	48,200	49,300	-800	-1.60%	208,725	103억
2026-09-11	50,100	51,100	49,400	50,100	-2,500	-4.75%	281,030	141억
2026-09-10	53,600	53,600	50,300	52,600	-1,700	-3.13%	531,415	280억
2026-09-09	54,500	55,400	53,400	54,300	-100	-0.18%	253,851	138억
2026-09-08	56,200	56,800	54,200	54,400	-1,100	-1.98%	214,441	117억
2026-09-07	54,500	55,600	53,500	55,500	800	+1.46%	159,826	88.7억
2026-09-04	54,700	55,200	53,000	54,700	800	+1.48%	180,083	98.51억
2026-09-03	55,200	55,300	52,600	53,900	-1,100	-2.00%	282,676	152억
2026-09-02	54,100	57,900	52,700	55,000	-100	-0.18%	371,296	204억
2026-09-01	58,800	59,500	54,300	55,100	-4,600	-7.71%	466,953	257억
2026-08-31	61,000	61,000	57,000	59,700	-4,900	-7.59%	390,498	233억
2026-08-28	63,900	65,900	63,700	64,600	300	+0.47%	245,544	159억
2026-08-27	62,800	65,200	62,300	64,300	1,000	+1.58%	233,839	150억
2026-08-26	62,100	65,000	61,700	63,300	2,600	+4.28%	497,883	315억
2026-08-25	58,600	60,800	56,300	60,700	900	+1.51%	311,109	189억
2026-08-24	56,500	60,200	56,500	59,800	3,300	+5.84%	424,500	254억
2026-08-21	60,700	61,300	56,400	56,500	-6,100	-9.74%	367,780	208억
2026-08-20	61,900	63,000	58,400	62,600	3,400	+5.74%	472,442	296억
2026-08-19	57,500	60,100	55,500	59,200	500	+0.85%	302,003	179억
2026-08-18	61,700	63,000	58,000	58,700	-1,000	-1.68%	392,348	230억
2026-08-14	60,100	61,400	57,850	59,700	-700	-1.16%	218,964	131억
2026-08-13	58,000	63,000	57,400	60,400	4,700	+8.44%	549,410	332억
2026-08-12	56,900	57,300	54,600	55,700	-1,200	-2.11%	234,346	131억
2026-08-11	56,700	59,700	55,900	56,900	0	0.00%	323,540	184억
2026-08-10	55,100	59,200	54,900	56,900	2,800	+5.18%	387,987	221억
2026-08-07	54,600	55,400	52,200	54,100	-1,500	-2.70%	264,381	143억
2026-08-06	53,200	56,900	53,200	55,600	2,500	+4.71%	343,372	191억
2026-08-05	51,600	55,100	51,600	53,100	1,100	+2.12%	238,054	126억
2026-08-04	45,600	52,800	45,500	52,000	6,050	+13.17%	572,420	298억
2026-08-03	43,400	46,900	42,700	45,950	2,550	+5.88%	279,176	128억
2026-07-31	40,450	43,700	40,050	43,400	4,400	+11.28%	224,666	97.51억
2026-07-30	40,200	41,800	38,150	39,000	-2,700	-6.47%	658,925	257억
2026-07-29	45,000	46,100	40,200	41,700	-3,500	-7.74%	503,266	210억
2026-07-28	47,500	48,000	44,150	45,200	-2,300	-4.84%	179,614	81.19억
2026-07-27	48,000	49,900	47,000	47,500	900	+1.93%	218,758	104억
2026-07-24	49,050	49,825	45,250	46,600	-3,050	-6.14%	336,426	157억
2026-07-23	48,000	50,800	48,000	49,650	1,650	+3.44%	283,543	141억
2026-07-22	49,050	50,600	47,950	48,000	-150	-0.31%	344,507	165억
2026-07-21	49,250	49,250	46,300	48,150	-1,100	-2.23%	439,192	211억
2026-07-20	52,500	52,800	49,200	49,250	-3,550	-6.72%	257,676	127억
2026-07-16	54,100	56,100	52,000	52,800	-1,600	-2.94%	194,829	103억
2026-07-15	52,200	55,700	52,200	54,400	4,100	+8.15%	280,364	153억
2026-07-14	55,100	55,100	48,150	50,300	-4,900	-8.88%	594,430	299억
2026-07-13	57,600	59,400	54,400	55,200	-2,200	-3.83%	344,433	190억
2026-07-10	55,600	59,600	55,100	57,400	1,800	+3.24%	420,910	242억
2026-07-09	59,500	60,800	55,000	55,600	-3,100	-5.28%	452,164	251억
2026-07-08	59,600	60,800	57,400	58,700	-1,200	-2.00%	405,198	238억
2026-07-07	56,800	60,900	55,700	59,900	4,000	+7.16%	547,218	328억
2026-07-06	58,800	59,200	55,000	55,900	-3,400	-5.73%	446,240	249억
2026-07-03	62,600	64,000	56,700	59,300	-3,100	-4.97%	570,757	338억
2026-07-02	61,300	65,200	59,800	62,400	800	+1.30%	627,611	392억
2026-07-01	62,700	66,100	60,000	61,600	-800	-1.28%	612,069	377억
2026-06-30	68,000	68,800	62,400	62,400	-6,600	-9.57%	809,330	505억
2026-06-29	60,000	70,000	59,200	69,000	11,200	+19.38%	1,710,602	1,180억
2026-06-26	59,500	62,400	55,000	57,800	-500	-0.86%	956,112	553억
2026-06-25	57,900	62,500	57,200	58,300	-300	-0.51%	947,145	552억
2026-06-24	51,000	61,400	50,100	58,600	9,300	+18.86%	1,374,753	806억
2026-06-23	51,900	55,000	49,200	49,300	-250	-0.50%	543,762	268억
2026-06-22	50,900	51,200	48,300	49,550	-1,250	-2.46%	304,085	151억
2026-06-19	55,000	55,000	50,400	50,800	-4,100	-7.47%	371,515	189억
2026-06-18	55,500	56,600	53,500	54,900	-1,100	-1.96%	272,561	150억
2026-06-17	53,800	57,700	50,700	56,000	3,900	+7.49%	541,464	303억
2026-06-16	51,500	54,100	49,950	52,100	800	+1.56%	312,697	163억
2026-06-15	52,500	53,200	51,200	51,300	-200	-0.39%	188,332	96.61억
2026-06-12	54,800	55,600	51,100	51,500	-1,500	-2.83%	310,921	160억
2026-06-11	48,300	53,100	46,700	53,000	2,900	+5.79%	445,800	236억
2026-06-10	50,400	51,800	48,400	50,100	-2,100	-4.02%	1	5만
2026-06-09	50,400	54,400	49,000	52,200	1,800	+3.57%	370,212	193억
2026-06-08	52,800	54,200	49,850	50,400	-7,500	-12.95%	333,468	168억
2026-06-05	58,300	61,000	55,500	57,900	2,500	+4.51%	669,897	388억
2026-06-04	56,200	57,000	54,800	55,400	-1,300	-2.29%	370,515	205억
2026-06-02	57,500	60,700	56,000	56,700	-1,400	-2.41%	623,394	353억
2026-06-01	59,800	61,100	57,300	58,100	-4,400	-7.04%	613,443	356억
2026-05-29	70,000	70,000	61,800	62,500	0	0.00%	1,379,694	862억
2026-05-28	67,700	68,000	59,500	62,500	-8,200	-11.60%	1,196,847	748억
2026-05-27	58,900	73,000	58,800	70,700	11,600	+19.63%	2,245,095	1,587억
2026-05-26	57,900	64,500	56,500	59,100	2,100	+3.68%	839,268	496억
2026-05-22	53,800	60,500	48,850	57,000	6,100	+11.98%	1,844,098	1,051억
2026-05-21	50,900	50,900	50,900	50,900	11,700	+29.85%	49,406	25.15억
2026-05-20	40,450	42,550	38,400	39,200	-2,000	-4.85%	522,710	205억
2026-05-19	40,800	42,300	38,750	41,200	-250	-0.60%	492,927	203억
2026-05-18	45,800	45,800	40,000	41,450	-4,900	-10.57%	449,909	186억
2026-05-15	46,600	48,050	45,450	46,350	-150	-0.32%	416,460	193억
2026-05-14	44,150	47,100	44,100	46,500	2,450	+5.56%	335,392	156억
2026-05-13	47,500	47,800	44,000	44,050	-2,600	-5.57%	289,771	128억
2026-05-12	46,300	48,750	45,000	46,650	550	+1.19%	395,431	184억
2026-05-11	44,600	46,850	43,850	46,100	2,050	+4.65%	353,214	163억
2026-05-08	44,950	45,500	43,900	44,050	-300	-0.68%	271,837	120억
2026-05-07	45,350	46,500	43,950	44,350	-600	-1.33%	326,807	145억
2026-05-06	46,300	46,750	44,050	44,950	-1,350	-2.92%	443,276	199억
2026-05-04	48,100	48,800	46,100	46,300	-1,100	-2.32%	321,719	149억
2026-04-30	49,200	49,200	46,700	47,400	-2,100	-4.24%	451,410	214억
2026-04-29	51,100	51,800	48,700	49,500	-2,000	-3.88%	321,337	159억
2026-04-28	51,400	52,400	50,800	51,500	-300	-0.58%	182,721	94.1억
2026-04-27	51,300	53,500	50,400	51,800	200	+0.39%	360,779	187억
2026-04-24	51,000	52,700	49,550	51,600	1,200	+2.38%	351,910	182억
2026-04-23	48,900	51,900	48,450	50,400	2,150	+4.46%	533,473	269억
2026-04-22	48,750	49,300	47,700	48,250	-700	-1.43%	269,082	130억
2026-04-21	50,600	50,600	48,800	48,950	-1,850	-3.64%	332,590	163억
2026-04-20	49,550	51,900	49,000	50,800	2,200	+4.53%	522,147	265억
2026-04-17	49,200	49,250	48,250	48,600	-350	-0.72%	242,571	118억
2026-04-16	48,650	49,800	48,550	48,950	700	+1.45%	283,991	139억
2026-04-15	47,100	48,500	46,700	48,250	2,200	+4.78%	381,413	184억
2026-04-14	46,200	47,000	46,050	46,050	-100	-0.22%	195,402	89.98억
2026-04-13	46,350	46,500	45,400	46,150	-1,000	-2.12%	195,976	90.44억
2026-04-10	47,100	47,500	46,200	47,150	100	+0.21%	261,923	123억
2026-04-09	47,100	47,500	44,950	47,050	250	+0.53%	350,803	165억
2026-04-08	47,900	48,350	46,500	46,800	800	+1.74%	367,000	172억
2026-04-07	47,550	47,950	45,850	46,000	-1,050	-2.23%	379,714	175억
2026-04-06	47,200	48,350	46,850	47,050	0	0.00%	445,592	210억
2026-04-03	47,700	48,600	45,100	47,050	-7,350	-13.51%	1,787,424	841억
2026-04-02	58,900	59,200	53,600	54,400	-4,100	-7.01%	422,335	230억
2026-04-01	57,700	59,400	57,400	58,500	3,200	+5.79%	299,874	175억
2026-03-31	56,600	58,100	54,900	55,300	-3,000	-5.15%	305,947	169억
2026-03-30	59,700	60,100	56,000	58,300	-6,100	-9.47%	489,176	285억
2026-03-27	63,700	64,300	60,800	64,400	—	—	402,848	259억

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