한화에어로스페이스
012450KOSPI1,078,000원-19,000 (-1.73%)전일 종가 2026-09-18
52주 위치
783,0001,655,00034%신고가 대비 -34.86%
- 시가총액
- 55.6조55조 5,853억
- PBR
- 4.63
- BPS
- 232,702원
- 배당수익률
- 0.65%
- 자사주비율
- 0.22%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.9% | -9.3% | -22.4% | +14.6% | +5.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,116,000 | 1,130,000 | 1,078,000 | 1,078,000 | -19,000 | -1.73% | 252,365 | 2,720억 |
| 2026-09-17 | 1,066,000 | 1,112,000 | 1,058,000 | 1,097,000 | 42,000 | +3.98% | 169,232 | 1,856억 |
| 2026-09-16 | 1,068,000 | 1,079,000 | 1,040,000 | 1,055,000 | -8,000 | -0.75% | 116,401 | 1,228억 |
| 2026-09-15 | 1,106,000 | 1,128,000 | 1,054,000 | 1,063,000 | -74,000 | -6.51% | 161,277 | 1,714억 |
| 2026-09-14 | 1,085,000 | 1,152,000 | 1,074,000 | 1,137,000 | 56,000 | +5.18% | 196,309 | 2,232억 |
| 2026-09-11 | 1,067,000 | 1,089,000 | 1,046,000 | 1,081,000 | 14,000 | +1.31% | 98,030 | 1,060억 |
| 2026-09-10 | 1,048,000 | 1,072,000 | 1,035,000 | 1,067,000 | 20,000 | +1.91% | 210,165 | 2,242억 |
| 2026-09-09 | 1,032,000 | 1,061,000 | 1,021,000 | 1,047,000 | 20,000 | +1.95% | 98,175 | 1,028억 |
| 2026-09-08 | 1,061,000 | 1,079,000 | 1,027,000 | 1,027,000 | -12,000 | -1.15% | 91,003 | 935억 |
| 2026-09-07 | 1,078,000 | 1,078,000 | 1,030,000 | 1,039,000 | -16,000 | -1.52% | 115,095 | 1,196억 |
| 2026-09-04 | 1,057,000 | 1,067,000 | 1,036,000 | 1,055,000 | 8,000 | +0.76% | 62,321 | 657억 |
| 2026-09-03 | 1,035,000 | 1,075,000 | 1,012,000 | 1,047,000 | 22,000 | +2.15% | 98,743 | 1,034억 |
| 2026-09-02 | 1,048,000 | 1,053,000 | 1,010,000 | 1,025,000 | -33,000 | -3.12% | 91,966 | 943억 |
| 2026-09-01 | 1,111,000 | 1,123,000 | 1,050,000 | 1,058,000 | -44,000 | -3.99% | 113,852 | 1,205억 |
| 2026-08-31 | 1,157,000 | 1,169,000 | 1,092,000 | 1,102,000 | -55,000 | -4.75% | 178,097 | 1,963억 |
| 2026-08-28 | 1,139,000 | 1,158,000 | 1,113,000 | 1,157,000 | 7,000 | +0.61% | 116,700 | 1,350억 |
| 2026-08-27 | 1,111,000 | 1,159,000 | 1,096,000 | 1,150,000 | 63,000 | +5.80% | 139,565 | 1,605억 |
| 2026-08-26 | 1,102,000 | 1,102,000 | 1,055,000 | 1,087,000 | -15,000 | -1.36% | 83,239 | 905억 |
| 2026-08-25 | 1,100,000 | 1,139,000 | 1,090,000 | 1,102,000 | -3,000 | -0.27% | 107,478 | 1,184억 |
| 2026-08-24 | 1,100,000 | 1,132,000 | 1,087,000 | 1,105,000 | 20,000 | +1.84% | 88,498 | 978억 |
| 2026-08-21 | 1,145,000 | 1,145,000 | 1,077,000 | 1,085,000 | -82,000 | -7.03% | 193,892 | 2,104억 |
| 2026-08-20 | 1,190,000 | 1,213,000 | 1,136,000 | 1,167,000 | -10,000 | -0.85% | 251,401 | 2,934억 |
| 2026-08-19 | 1,255,000 | 1,255,000 | 1,150,000 | 1,177,000 | 31,000 | +2.71% | 407,773 | 4,799억 |
| 2026-08-18 | 1,124,000 | 1,167,000 | 1,121,000 | 1,146,000 | -14,000 | -1.21% | 207,676 | 2,380억 |
| 2026-08-14 | 1,163,000 | 1,178,000 | 1,130,000 | 1,160,000 | -25,000 | -2.11% | 172,790 | 2,004억 |
| 2026-08-13 | 1,167,000 | 1,213,000 | 1,164,000 | 1,185,000 | 29,000 | +2.51% | 259,007 | 3,069억 |
| 2026-08-12 | 1,116,000 | 1,191,000 | 1,083,000 | 1,156,000 | 58,000 | +5.28% | 300,729 | 3,476억 |
| 2026-08-11 | 1,173,000 | 1,174,000 | 1,069,000 | 1,098,000 | -54,000 | -4.69% | 158,144 | 1,736억 |
| 2026-08-10 | 1,118,000 | 1,169,000 | 1,112,000 | 1,152,000 | 55,000 | +5.01% | 237,101 | 2,731억 |
| 2026-08-07 | 1,044,000 | 1,100,000 | 1,042,000 | 1,097,000 | 43,000 | +4.08% | 162,033 | 1,778억 |
| 2026-08-06 | 1,007,000 | 1,073,000 | 1,007,000 | 1,054,000 | 47,000 | +4.67% | 271,003 | 2,856억 |
| 2026-08-05 | 1,006,000 | 1,031,000 | 998,000 | 1,007,000 | 3,000 | +0.30% | 92,287 | 929억 |
| 2026-08-04 | 919,000 | 1,014,000 | 905,000 | 1,004,000 | 85,000 | +9.25% | 292,632 | 2,938억 |
| 2026-08-03 | 925,000 | 936,000 | 906,000 | 919,000 | 2,000 | +0.22% | 177,064 | 1,627억 |
| 2026-07-31 | 890,000 | 943,000 | 866,000 | 917,000 | 52,000 | +6.01% | 259,060 | 2,376억 |
| 2026-07-30 | 809,000 | 918,000 | 809,000 | 865,000 | 55,000 | +6.79% | 253,854 | 2,196억 |
| 2026-07-29 | 862,000 | 878,000 | 783,000 | 810,000 | -65,000 | -7.43% | 292,413 | 2,369억 |
| 2026-07-28 | 876,000 | 900,000 | 857,000 | 875,000 | -24,000 | -2.67% | 172,897 | 1,513억 |
| 2026-07-27 | 985,000 | 987,000 | 875,000 | 899,000 | -80,000 | -8.17% | 173,455 | 1,559억 |
| 2026-07-24 | 981,000 | 1,050,000 | 965,000 | 979,000 | 21,000 | +2.19% | 243,326 | 2,382억 |
| 2026-07-23 | 891,000 | 961,000 | 886,000 | 958,000 | 67,000 | +7.52% | 209,791 | 2,010억 |
| 2026-07-22 | 909,000 | 929,000 | 891,000 | 891,000 | -8,000 | -0.89% | 201,320 | 1,794억 |
| 2026-07-21 | 879,000 | 917,000 | 856,000 | 899,000 | 24,000 | +2.74% | 173,928 | 1,564억 |
| 2026-07-20 | 920,000 | 929,000 | 870,000 | 875,000 | -68,000 | -7.21% | 415,673 | 3,637억 |
| 2026-07-16 | 930,000 | 970,000 | 905,000 | 943,000 | 14,000 | +1.51% | 142,859 | 1,347억 |
| 2026-07-15 | 915,000 | 956,000 | 899,000 | 929,000 | 57,000 | +6.54% | 249,391 | 2,317억 |
| 2026-07-14 | 941,000 | 943,000 | 862,000 | 872,000 | -64,000 | -6.84% | 267,263 | 2,331억 |
| 2026-07-13 | 991,000 | 1,008,000 | 926,000 | 936,000 | -31,000 | -3.21% | 179,138 | 1,677억 |
| 2026-07-10 | 949,000 | 976,000 | 920,000 | 967,000 | 14,000 | +1.47% | 292,728 | 2,831억 |
| 2026-07-09 | 1,035,000 | 1,057,000 | 927,000 | 953,000 | -88,000 | -8.45% | 275,214 | 2,623억 |
| 2026-07-08 | 1,135,000 | 1,139,000 | 1,007,000 | 1,041,000 | -81,000 | -7.22% | 175,270 | 1,825억 |
| 2026-07-07 | 1,141,000 | 1,142,000 | 1,050,000 | 1,122,000 | -37,000 | -3.19% | 184,231 | 2,067억 |
| 2026-07-06 | 1,205,000 | 1,240,000 | 1,125,000 | 1,159,000 | -16,000 | -1.36% | 140,971 | 1,634억 |
| 2026-07-03 | 1,175,000 | 1,190,000 | 1,111,000 | 1,175,000 | 59,000 | +5.29% | 259,176 | 3,045억 |
| 2026-07-02 | 1,118,000 | 1,197,000 | 1,096,000 | 1,116,000 | 25,000 | +2.29% | 355,677 | 3,969억 |
| 2026-07-01 | 1,020,000 | 1,107,000 | 1,012,000 | 1,091,000 | 96,000 | +9.65% | 191,691 | 2,091억 |
| 2026-06-30 | 1,016,000 | 1,029,000 | 968,000 | 995,000 | -25,000 | -2.45% | 177,757 | 1,769억 |
| 2026-06-29 | 1,013,000 | 1,033,000 | 990,000 | 1,020,000 | 9,000 | +0.89% | 253,150 | 2,582억 |
| 2026-06-26 | 1,058,000 | 1,058,000 | 984,000 | 1,011,000 | -58,000 | -5.43% | 293,385 | 2,966억 |
| 2026-06-25 | 1,105,000 | 1,112,000 | 1,053,000 | 1,069,000 | -25,000 | -2.29% | 270,632 | 2,893억 |
| 2026-06-24 | 1,063,000 | 1,101,000 | 1,032,000 | 1,094,000 | 21,000 | +1.96% | 177,303 | 1,940억 |
| 2026-06-23 | 1,124,000 | 1,145,000 | 1,064,000 | 1,073,000 | -52,000 | -4.62% | 198,818 | 2,133억 |
| 2026-06-22 | 1,186,000 | 1,192,000 | 1,122,000 | 1,125,000 | 3,000 | +0.27% | 145,874 | 1,641억 |
| 2026-06-19 | 1,189,000 | 1,198,500 | 1,095,000 | 1,122,000 | -67,000 | -5.63% | 456,658 | 5,124억 |
| 2026-06-18 | 1,235,000 | 1,242,000 | 1,183,000 | 1,189,000 | -35,000 | -2.86% | 255,178 | 3,034억 |
| 2026-06-17 | 1,241,000 | 1,264,000 | 1,198,000 | 1,224,000 | 41,000 | +3.47% | 290,565 | 3,557억 |
| 2026-06-16 | 1,147,000 | 1,212,000 | 1,125,000 | 1,183,000 | 99,000 | +9.13% | 369,748 | 4,374억 |
| 2026-06-15 | 1,123,000 | 1,123,000 | 1,066,000 | 1,084,000 | 6,000 | +0.56% | 164,769 | 1,786억 |
| 2026-06-12 | 1,035,000 | 1,105,000 | 1,028,000 | 1,078,000 | 64,000 | +6.31% | 233,810 | 2,520억 |
| 2026-06-11 | 1,012,000 | 1,020,000 | 965,000 | 1,014,000 | -17,000 | -1.65% | 216,006 | 2,190억 |
| 2026-06-10 | 1,038,000 | 1,066,000 | 1,004,000 | 1,031,000 | 15,000 | +1.48% | 35 | 3,609만 |
| 2026-06-09 | 1,058,000 | 1,060,000 | 987,000 | 1,016,000 | 10,000 | +0.99% | 201,707 | 2,049억 |
| 2026-06-08 | 955,000 | 1,018,000 | 955,000 | 1,006,000 | -43,000 | -4.10% | 223,231 | 2,246억 |
| 2026-06-05 | 1,060,000 | 1,069,000 | 1,021,000 | 1,049,000 | -19,000 | -1.78% | 185,271 | 1,943억 |
| 2026-06-04 | 1,060,000 | 1,106,000 | 1,032,000 | 1,068,000 | -2,000 | -0.19% | 351,981 | 3,759억 |
| 2026-06-02 | 1,111,000 | 1,115,000 | 1,044,000 | 1,070,000 | -68,000 | -5.98% | 361,504 | 3,868억 |
| 2026-06-01 | 1,173,000 | 1,243,000 | 1,116,000 | 1,138,000 | -35,000 | -2.98% | 338,833 | 3,856억 |
| 2026-05-29 | 1,210,000 | 1,233,000 | 1,161,000 | 1,173,000 | -27,000 | -2.25% | 348,297 | 4,086억 |
| 2026-05-28 | 1,246,000 | 1,251,000 | 1,181,000 | 1,200,000 | -44,000 | -3.54% | 201,634 | 2,420억 |
| 2026-05-27 | 1,262,000 | 1,304,000 | 1,242,000 | 1,244,000 | -7,000 | -0.56% | 238,820 | 2,971억 |
| 2026-05-26 | 1,268,000 | 1,275,000 | 1,241,000 | 1,251,000 | -10,000 | -0.79% | 155,040 | 1,940억 |
| 2026-05-22 | 1,252,000 | 1,276,000 | 1,226,000 | 1,261,000 | 13,000 | +1.04% | 224,282 | 2,828억 |
| 2026-05-21 | 1,261,000 | 1,296,000 | 1,242,000 | 1,248,000 | -1,000 | -0.08% | 159,803 | 1,994억 |
| 2026-05-20 | 1,295,000 | 1,306,000 | 1,212,000 | 1,249,000 | -37,000 | -2.88% | 220,620 | 2,756억 |
| 2026-05-19 | 1,254,000 | 1,344,000 | 1,252,000 | 1,286,000 | 59,000 | +4.81% | 358,529 | 4,611억 |
| 2026-05-18 | 1,243,000 | 1,257,000 | 1,200,000 | 1,227,000 | 11,000 | +0.90% | 174,679 | 2,143억 |
| 2026-05-15 | 1,300,000 | 1,304,000 | 1,210,000 | 1,216,000 | -90,000 | -6.89% | 208,586 | 2,536억 |
| 2026-05-14 | 1,302,000 | 1,323,000 | 1,273,000 | 1,306,000 | 20,000 | +1.56% | 183,172 | 2,392억 |
| 2026-05-13 | 1,308,000 | 1,317,000 | 1,254,000 | 1,286,000 | 2,000 | +0.16% | 149,714 | 1,925억 |
| 2026-05-12 | 1,360,000 | 1,360,000 | 1,259,000 | 1,284,000 | -31,000 | -2.36% | 234,338 | 3,009억 |
| 2026-05-11 | 1,349,000 | 1,370,000 | 1,314,000 | 1,315,000 | 8,000 | +0.61% | 251,134 | 3,302억 |
| 2026-05-08 | 1,335,000 | 1,338,000 | 1,275,000 | 1,307,000 | -10,000 | -0.76% | 249,051 | 3,255억 |
| 2026-05-07 | 1,412,000 | 1,413,000 | 1,316,000 | 1,317,000 | -116,000 | -8.09% | 314,456 | 4,141억 |
| 2026-05-06 | 1,473,000 | 1,473,000 | 1,405,000 | 1,433,000 | -32,000 | -2.18% | 171,436 | 2,457억 |
| 2026-05-04 | 1,440,000 | 1,482,000 | 1,436,000 | 1,465,000 | 48,000 | +3.39% | 450,389 | 6,598억 |
| 2026-04-30 | 1,416,000 | 1,458,000 | 1,379,000 | 1,417,000 | -3,000 | -0.21% | 236,243 | 3,348억 |
| 2026-04-29 | 1,406,000 | 1,446,000 | 1,397,000 | 1,420,000 | 25,000 | +1.79% | 110,434 | 1,568억 |
| 2026-04-28 | 1,449,000 | 1,450,000 | 1,395,000 | 1,395,000 | -59,000 | -4.06% | 259,276 | 3,617억 |
| 2026-04-27 | 1,466,000 | 1,472,000 | 1,442,000 | 1,454,000 | -9,000 | -0.62% | 114,894 | 1,671억 |
| 2026-04-24 | 1,469,000 | 1,525,000 | 1,440,000 | 1,463,000 | 38,000 | +2.67% | 272,846 | 3,992억 |
| 2026-04-23 | 1,421,000 | 1,429,000 | 1,399,000 | 1,425,000 | 9,000 | +0.64% | 177,030 | 2,523억 |
| 2026-04-22 | 1,410,000 | 1,444,000 | 1,405,000 | 1,416,000 | 25,000 | +1.80% | 159,301 | 2,256억 |
| 2026-04-21 | 1,427,000 | 1,434,000 | 1,390,000 | 1,391,000 | -34,000 | -2.39% | 162,137 | 2,255억 |
| 2026-04-20 | 1,447,000 | 1,450,000 | 1,419,000 | 1,425,000 | 2,000 | +0.14% | 147,969 | 2,109억 |
| 2026-04-17 | 1,515,000 | 1,516,000 | 1,421,000 | 1,423,000 | -96,000 | -6.32% | 272,895 | 3,883억 |
| 2026-04-16 | 1,570,000 | 1,570,000 | 1,511,000 | 1,519,000 | 10,000 | +0.66% | 121,112 | 1,840억 |
| 2026-04-15 | 1,514,000 | 1,542,000 | 1,501,000 | 1,509,000 | -14,000 | -0.92% | 153,464 | 2,316억 |
| 2026-04-14 | 1,515,000 | 1,531,000 | 1,484,000 | 1,523,000 | -7,000 | -0.46% | 168,602 | 2,568억 |
| 2026-04-13 | 1,526,000 | 1,559,000 | 1,495,000 | 1,530,000 | 23,000 | +1.53% | 259,390 | 3,969억 |
| 2026-04-10 | 1,465,000 | 1,517,000 | 1,456,000 | 1,507,000 | 56,000 | +3.86% | 190,431 | 2,870억 |
| 2026-04-09 | 1,485,000 | 1,495,000 | 1,423,000 | 1,451,000 | -33,000 | -2.22% | 224,072 | 3,251억 |
| 2026-04-08 | 1,507,000 | 1,512,000 | 1,450,000 | 1,484,000 | -53,000 | -3.45% | 287,112 | 4,261억 |
| 2026-04-07 | 1,426,000 | 1,545,000 | 1,426,000 | 1,537,000 | 87,000 | +6.00% | 273,390 | 4,202억 |
| 2026-04-06 | 1,449,000 | 1,474,000 | 1,410,000 | 1,450,000 | 1,000 | +0.07% | 128,832 | 1,868억 |
| 2026-04-03 | 1,418,000 | 1,480,000 | 1,399,000 | 1,449,000 | 32,000 | +2.26% | 193,653 | 2,806억 |
| 2026-04-02 | 1,415,000 | 1,478,000 | 1,383,000 | 1,417,000 | 86,000 | +6.46% | 437,390 | 6,198억 |
| 2026-04-01 | 1,323,000 | 1,364,000 | 1,283,000 | 1,331,000 | 82,000 | +6.57% | 243,803 | 3,245억 |
| 2026-03-31 | 1,263,000 | 1,289,000 | 1,217,000 | 1,249,000 | -59,000 | -4.51% | 277,570 | 3,467억 |
| 2026-03-30 | 1,276,000 | 1,327,000 | 1,256,000 | 1,308,000 | -61,000 | -4.46% | 160,318 | 2,097억 |
| 2026-03-27 | 1,349,000 | 1,349,000 | 1,287,000 | 1,369,000 | — | — | 205,178 | 2,809억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)