한화솔루션

009830KOSPI

28,400원0 (0.00%)전일 종가 2026-09-18

52주 위치

22,00059,30017%신고가 대비 -52.11%

시가총액: 4.9조4조 8,817억
PBR: 0.50
BPS: 56,483원
자사주비율: 1.42%
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 종가28,400원

시가총액4조 8,817억

52주 최고59,300원

52주 최저22,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-16.5%	-25.5%	-44.1%	+6.0%	-6.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	29,000	29,450	28,400	28,400	0	0.00%	1,804,629	513억
2026-09-17	28,700	29,050	28,250	28,400	-100	-0.35%	861,731	245억
2026-09-16	28,650	29,150	28,250	28,500	-50	-0.18%	909,645	259억
2026-09-15	28,500	29,050	27,950	28,550	-150	-0.52%	1,180,089	337억
2026-09-14	29,400	29,450	28,450	28,700	-1,100	-3.69%	1,505,170	432억
2026-09-11	29,850	31,350	29,550	29,800	-450	-1.49%	1,485,913	443억
2026-09-10	30,150	31,650	29,600	30,250	-550	-1.79%	2,597,370	786억
2026-09-09	29,650	31,200	29,350	30,800	1,650	+5.66%	3,283,849	1,011억
2026-09-08	29,900	30,450	29,100	29,150	-500	-1.69%	2,140,835	624억
2026-09-07	30,400	30,400	28,950	29,650	-400	-1.33%	2,647,604	785억
2026-09-04	30,150	30,950	29,950	30,050	150	+0.50%	1,184,894	356억
2026-09-03	30,500	31,050	28,850	29,900	-400	-1.32%	2,138,259	639억
2026-09-02	32,250	32,400	30,050	30,300	-2,800	-8.46%	2,708,076	821억
2026-09-01	34,300	34,650	32,300	33,100	-750	-2.22%	1,647,376	545억
2026-08-31	32,800	34,100	32,200	33,850	100	+0.30%	1,133,950	384억
2026-08-28	33,450	34,350	32,600	33,750	350	+1.05%	1,342,660	453억
2026-08-27	33,500	33,650	32,650	33,400	500	+1.52%	1,491,927	498억
2026-08-26	32,350	33,150	31,350	32,900	550	+1.70%	1,550,826	510억
2026-08-25	31,600	32,450	30,400	32,350	200	+0.62%	1,383,819	448억
2026-08-24	32,000	32,850	31,500	32,150	100	+0.31%	1,431,649	460억
2026-08-21	34,500	34,500	31,850	32,050	-3,150	-8.95%	2,701,323	866억
2026-08-20	34,650	36,750	34,400	35,200	550	+1.59%	2,757,000	970억
2026-08-19	32,300	35,550	32,300	34,650	650	+1.91%	2,664,056	923억
2026-08-18	35,050	36,050	33,500	34,000	-1,400	-3.95%	2,948,403	1,002억
2026-08-14	36,500	36,850	34,750	35,400	-1,150	-3.15%	2,932,229	1,038억
2026-08-13	35,800	37,400	35,100	36,550	850	+2.38%	5,502,352	2,011억
2026-08-12	36,050	36,650	35,000	35,700	-650	-1.79%	4,228,274	1,509억
2026-08-11	34,200	38,250	32,900	36,350	1,100	+3.12%	9,165,523	3,332억
2026-08-10	33,700	36,000	33,250	35,250	1,350	+3.98%	7,773,653	2,740억
2026-08-07	33,000	38,550	31,900	33,900	3,500	+11.51%	20,050,044	6,797억
2026-08-06	30,050	32,250	29,550	30,400	250	+0.83%	4,140,410	1,259억
2026-08-05	27,400	31,700	26,500	30,150	3,350	+12.50%	7,823,531	2,359억
2026-08-04	26,000	27,650	25,950	26,800	2,000	+8.06%	3,984,564	1,068억
2026-08-03	24,700	25,350	23,450	24,800	-700	-2.75%	2,042,834	507억
2026-07-31	24,850	25,650	23,500	25,500	2,000	+8.51%	3,274,578	835억
2026-07-30	22,650	25,300	22,000	23,500	650	+2.84%	3,927,559	923억
2026-07-29	24,000	25,700	22,300	22,850	-1,100	-4.59%	6,639,195	1,517억
2026-07-28	25,250	25,950	23,650	23,950	-2,250	-8.59%	2,735,595	655억
2026-07-27	29,950	29,950	25,500	26,200	-3,800	-12.67%	4,145,156	1,086억
2026-07-24	30,000	32,000	28,700	30,000	0	0.00%	5,848,241	1,754억
2026-07-23	27,600	31,000	27,350	30,000	2,850	+10.50%	4,432,384	1,330억
2026-07-22	27,150	28,550	27,050	27,150	550	+2.07%	2,043,425	555억
2026-07-21	26,100	27,150	25,500	26,600	-150	-0.56%	2,398,426	638억
2026-07-20	27,000	28,450	26,300	26,750	-850	-3.08%	2,719,131	727억
2026-07-16	30,550	30,950	27,500	27,600	-3,200	-10.39%	3,739,617	1,032억
2026-07-15	31,000	31,900	30,450	30,800	950	+3.18%	2,269,437	699억
2026-07-14	32,150	32,200	29,100	29,850	-2,150	-6.72%	2,472,283	738억
2026-07-13	31,950	34,600	31,650	32,000	100	+0.31%	2,466,613	789억
2026-07-10	32,700	32,850	31,100	31,900	1,100	+3.57%	2,885,573	920억
2026-07-09	30,050	32,450	29,700	30,800	950	+3.18%	3,922,804	1,208억
2026-07-08	31,150	31,400	29,300	29,850	-1,550	-4.94%	2,286,816	683억
2026-07-07	31,550	31,900	29,950	31,400	-50	-0.16%	2,112,198	663억
2026-07-06	33,750	34,000	30,700	31,450	-1,250	-3.82%	2,181,506	686억
2026-07-03	35,550	35,550	32,350	32,700	-2,200	-6.30%	2,371,033	775억
2026-07-02	36,300	37,350	32,850	34,900	-1,200	-3.32%	2,917,733	1,018억
2026-07-01	35,700	37,950	35,000	36,100	2,150	+6.33%	3,296,645	1,190억
2026-06-30	34,950	35,250	33,750	33,950	-1,350	-3.82%	1,031,387	350억
2026-06-29	31,350	35,500	31,350	35,300	4,650	+15.17%	1,733,242	612억
2026-06-26	33,250	33,750	29,300	30,650	-2,450	-7.40%	1,453,745	446억
2026-06-25	34,250	35,400	33,000	33,100	-500	-1.49%	999,299	331억
2026-06-24	33,800	34,800	33,000	33,600	-450	-1.32%	881,966	296억
2026-06-23	38,200	38,750	33,800	34,050	-3,800	-10.04%	1,440,620	491억
2026-06-22	38,450	39,200	37,600	37,850	-200	-0.53%	928,021	351억
2026-06-19	38,500	38,950	36,150	38,050	-50	-0.13%	1,640,691	624억
2026-06-18	40,700	40,700	37,800	38,100	-3,200	-7.75%	1,593,543	607억
2026-06-17	42,200	42,950	40,700	41,300	-900	-2.13%	1,800,432	744억
2026-06-16	39,250	43,850	37,650	42,200	3,500	+9.04%	3,425,970	1,446억
2026-06-15	36,750	40,450	36,700	38,700	3,500	+9.94%	2,204,978	853억
2026-06-12	36,152	36,913	34,963	35,200	48	+0.14%	2,262,695	796억
2026-06-11	35,391	35,438	32,917	35,153	333	+0.96%	1,971,707	693억
2026-06-10	37,008	37,389	33,583	34,820	999	+2.95%	227	790만
2026-06-09	33,393	35,010	32,870	33,821	761	+2.30%	1,126,731	381억
2026-06-08	33,583	35,200	32,822	33,060	-5,340	-13.91%	1,152,209	381억
2026-06-05	39,300	39,600	37,050	38,400	-1,500	-3.76%	997,824	383억
2026-06-04	40,200	41,400	39,250	39,900	-900	-2.21%	1,342,868	536억
2026-06-02	39,500	41,800	38,950	40,800	200	+0.49%	1,938,200	791억
2026-06-01	41,050	42,550	39,300	40,600	-1,250	-2.99%	1,931,201	784억
2026-05-29	41,350	42,500	40,000	41,850	1,150	+2.83%	2,014,605	843억
2026-05-28	42,650	42,900	38,950	40,700	-1,650	-3.90%	1,979,186	806억
2026-05-27	43,750	44,100	42,000	42,350	-2,100	-4.72%	1,687,640	715억
2026-05-26	43,600	45,900	42,350	44,450	1,750	+4.10%	2,062,286	917억
2026-05-22	42,150	44,750	42,150	42,700	2,100	+5.17%	2,321,633	991억
2026-05-21	41,000	41,400	40,250	40,600	650	+1.63%	1,114,362	452억
2026-05-20	40,450	41,000	39,200	39,950	-1,350	-3.27%	1,115,789	446억
2026-05-19	42,550	44,800	40,500	41,300	-2,050	-4.73%	1,632,173	674억
2026-05-18	39,950	43,600	38,550	43,350	2,750	+6.77%	2,735,039	1,186억
2026-05-15	46,850	46,900	40,000	40,600	-7,200	-15.06%	4,540,404	1,843억
2026-05-14	43,400	48,350	43,400	47,800	4,650	+10.78%	5,682,380	2,716억
2026-05-13	44,700	45,050	42,050	43,150	2,340	+5.73%	1,963,559	847억
2026-05-12	42,660	44,463	39,718	40,810	-2,373	-5.49%	3,701,499	1,511억
2026-05-11	44,891	45,128	42,660	43,182	-1,708	-3.81%	2,424,419	1,047억
2026-05-08	45,365	46,362	44,036	44,891	-95	-0.21%	1,786,707	802억
2026-05-07	44,938	45,840	44,321	44,985	-664	-1.46%	2,016,414	907억
2026-05-06	46,836	46,931	45,223	45,650	-1,708	-3.61%	3,250,103	1,484억
2026-05-04	48,592	48,972	45,745	47,358	-3,342	-6.59%	3,848,960	1,823억
2026-04-30	48,950	55,400	48,950	50,700	2,750	+5.74%	11,898,592	6,033억
2026-04-29	50,900	51,000	46,000	47,950	-1,450	-2.94%	6,543,268	3,137억
2026-04-28	51,500	54,900	47,550	49,400	-800	-1.59%	15,020,313	7,420억
2026-04-27	51,000	51,600	48,200	50,200	850	+1.72%	3,998,275	2,007억
2026-04-24	46,800	49,850	46,700	49,350	2,550	+5.45%	4,857,070	2,397억
2026-04-23	48,650	48,650	44,500	46,800	-750	-1.58%	2,722,664	1,274억
2026-04-22	45,050	48,150	44,800	47,550	2,100	+4.62%	3,574,064	1,699억
2026-04-21	43,650	45,900	43,000	45,450	2,450	+5.70%	3,871,235	1,759억
2026-04-20	43,550	44,450	41,650	43,000	-1,050	-2.38%	2,509,801	1,079억
2026-04-17	44,200	45,900	43,700	44,050	-250	-0.56%	4,798,840	2,114억
2026-04-16	45,000	45,400	43,500	44,300	1,900	+4.48%	3,027,233	1,341억
2026-04-15	42,600	43,400	42,000	42,400	250	+0.59%	2,152,026	912억
2026-04-14	39,950	43,850	38,800	42,150	2,700	+6.84%	5,548,993	2,339억
2026-04-13	40,350	40,550	39,200	39,450	-1,500	-3.66%	1,318,358	520억
2026-04-10	41,850	41,900	40,150	40,950	900	+2.25%	2,502,151	1,025억
2026-04-09	39,600	40,500	39,050	40,050	-250	-0.62%	1,936,277	775억
2026-04-08	38,200	40,650	37,450	40,300	3,150	+8.48%	3,960,120	1,596억
2026-04-07	38,300	39,200	37,050	37,150	-1,000	-2.62%	1,846,968	686억
2026-04-06	39,700	39,900	37,250	38,150	-900	-2.30%	3,012,859	1,149억
2026-04-03	36,050	41,600	36,000	39,050	3,450	+9.69%	10,292,583	4,019억
2026-04-02	37,600	37,950	35,000	35,600	-1,975	-5.26%	3,508,052	1,249억
2026-04-01	38,150	38,400	35,700	37,575	425	+1.14%	3,965,005	1,490억
2026-03-31	36,350	39,450	34,750	37,150	550	+1.50%	7,126,070	2,647억
2026-03-30	34,000	36,850	33,650	36,600	-200	-0.54%	6,364,860	2,330억
2026-03-27	34,850	35,650	33,600	36,800	—	—	5,559,359	2,046억

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