한익스프레스

014130KOSPI· 육상 운송 및 파이프라인 운송업

2,625원-5 (-0.19%)시간외yfinance (비공식)

52주 위치

1,9573,44045%신고가 대비 -23.69%

시가총액: 315억
PBR: 0.40
EPS(TTM): -1,014원
BPS: 6,517원
자사주비율: 1.67%
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 종가2,625원

시가총액315억

52주 최고3,440원

52주 최저1,957원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.2%	+17.7%	-1.9%	-13.8%	-20.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,640	2,640	2,600	2,625	-5	-0.19%	2,843	746만
2026-09-18	2,630	2,655	2,600	2,630	5	+0.19%	9,423	2,478만
2026-09-17	2,655	2,660	2,575	2,625	-25	-0.94%	19,886	5,220만
2026-09-16	2,650	2,655	2,580	2,650	-5	-0.19%	14,069	3,728만
2026-09-15	2,645	2,660	2,585	2,655	10	+0.38%	11,520	3,059만
2026-09-14	2,625	2,660	2,580	2,645	20	+0.76%	17,781	4,703만
2026-09-11	2,605	2,630	2,590	2,625	-5	-0.19%	8,630	2,265만
2026-09-10	2,575	2,635	2,575	2,630	30	+1.15%	5,298	1,393만
2026-09-09	2,615	2,620	2,550	2,600	0	0.00%	11,448	2,976만
2026-09-08	2,475	2,610	2,470	2,600	170	+7.00%	64,630	1.68억
2026-09-07	2,410	2,445	2,405	2,430	-20	-0.82%	1,897	461만
2026-09-04	2,465	2,465	2,400	2,450	5	+0.20%	14,383	3,524만
2026-09-03	2,440	2,460	2,400	2,445	-15	-0.61%	17,881	4,372만
2026-09-02	2,450	2,460	2,415	2,460	-5	-0.20%	3,874	953만
2026-09-01	2,470	2,470	2,415	2,465	25	+1.02%	5,686	1,402만
2026-08-31	2,460	2,500	2,405	2,440	-40	-1.61%	21,384	5,218만
2026-08-28	2,460	2,500	2,405	2,480	20	+0.81%	22,480	5,575만
2026-08-27	2,470	2,470	2,415	2,460	-10	-0.40%	13,865	3,411만
2026-08-26	2,485	2,500	2,425	2,470	10	+0.41%	9,952	2,458만
2026-08-25	2,455	2,495	2,405	2,460	10	+0.41%	10,030	2,467만
2026-08-24	2,495	2,495	2,420	2,450	-45	-1.80%	8,901	2,181만
2026-08-21	2,500	2,600	2,400	2,495	35	+1.42%	88,789	2.22억
2026-08-20	2,500	2,525	2,425	2,460	-15	-0.61%	13,202	3,248만
2026-08-19	2,495	2,500	2,445	2,475	-40	-1.59%	11,586	2,868만
2026-08-18	2,605	2,605	2,405	2,515	-100	-3.82%	42,648	1.07억
2026-08-14	2,600	2,625	2,540	2,615	5	+0.19%	19,506	5,101만
2026-08-13	2,590	2,625	2,530	2,610	20	+0.77%	23,472	6,126만
2026-08-12	2,575	2,630	2,555	2,590	-10	-0.38%	18,979	4,916만
2026-08-11	2,545	2,630	2,510	2,600	65	+2.56%	18,421	4,789만
2026-08-10	2,475	2,550	2,475	2,535	10	+0.40%	14,378	3,645만
2026-08-07	2,475	2,545	2,450	2,525	0	0.00%	25,929	6,547만
2026-08-06	2,475	2,550	2,450	2,525	-10	-0.39%	25,574	6,457만
2026-08-05	2,490	2,545	2,415	2,535	50	+2.01%	35,626	9,031만
2026-08-04	2,415	2,550	2,380	2,485	80	+3.33%	31,203	7,754만
2026-08-03	2,380	2,470	2,350	2,405	-95	-3.80%	21,049	5,062만
2026-07-31	2,430	2,520	2,325	2,500	130	+5.49%	29,302	7,326만
2026-07-30	2,350	2,445	2,305	2,370	5	+0.21%	21,072	4,994만
2026-07-29	2,470	2,580	2,155	2,365	-75	-3.07%	77,169	1.83억
2026-07-28	2,600	2,600	2,405	2,440	-180	-6.87%	23,064	5,628만
2026-07-27	2,530	2,635	2,485	2,620	75	+2.95%	36,418	9,542만
2026-07-24	2,635	2,635	2,450	2,545	-85	-3.23%	51,420	1.31억
2026-07-23	2,365	2,655	2,365	2,630	270	+11.44%	144,531	3.8억
2026-07-22	2,310	2,390	2,300	2,360	70	+3.06%	78,646	1.86억
2026-07-21	2,415	2,460	2,215	2,290	-115	-4.78%	82,090	1.88억
2026-07-20	2,445	2,480	2,345	2,405	-40	-1.64%	62,916	1.51억
2026-07-16	2,265	2,630	2,225	2,445	225	+10.14%	170,123	4.16억
2026-07-15	2,135	2,265	2,100	2,220	115	+5.46%	17,956	3,986만
2026-07-14	2,120	2,145	2,090	2,105	-15	-0.71%	38,530	8,111만
2026-07-13	2,130	2,160	2,080	2,120	10	+0.47%	11,386	2,414만
2026-07-10	2,210	2,220	2,110	2,110	-60	-2.76%	26,659	5,625만
2026-07-09	2,175	2,220	2,160	2,170	-35	-1.59%	9,204	1,997만
2026-07-08	2,245	2,245	2,200	2,205	-30	-1.34%	9,971	2,199만
2026-07-07	2,270	2,270	2,180	2,235	10	+0.45%	34,266	7,658만
2026-07-06	2,200	2,275	2,175	2,225	30	+1.37%	15,972	3,554만
2026-07-03	2,135	2,210	2,080	2,195	60	+2.81%	20,461	4,491만
2026-07-02	2,095	2,215	2,040	2,135	35	+1.67%	35,699	7,622만
2026-07-01	2,050	2,170	2,045	2,100	10	+0.48%	39,101	8,211만
2026-06-30	2,130	2,170	2,055	2,090	-90	-4.13%	31,131	6,506만
2026-06-29	2,005	2,190	2,005	2,180	175	+8.73%	10,902	2,377만
2026-06-26	2,065	2,090	1,975	2,005	-95	-4.52%	23,466	4,705만
2026-06-25	2,085	2,145	2,080	2,100	-25	-1.18%	14,516	3,048만
2026-06-24	2,100	2,150	1,957	2,125	110	+5.46%	97,887	2.08억
2026-06-23	2,110	2,170	1,995	2,015	-95	-4.50%	45,215	9,111만
2026-06-22	2,210	2,255	2,110	2,110	-120	-5.38%	35,346	7,458만
2026-06-19	2,325	2,325	2,200	2,230	-110	-4.70%	17,215	3,839만
2026-06-18	2,400	2,415	2,270	2,340	-5	-0.21%	20,007	4,682만
2026-06-17	2,335	2,395	2,295	2,345	10	+0.43%	15,156	3,554만
2026-06-16	2,405	2,445	2,290	2,335	-65	-2.71%	37,768	8,819만
2026-06-15	2,310	2,535	2,300	2,400	150	+6.67%	73,164	1.76억
2026-06-12	2,260	2,315	2,240	2,250	0	0.00%	28,047	6,311만
2026-06-11	2,260	2,270	2,205	2,250	-25	-1.10%	19,694	4,431만
2026-06-10	2,295	2,300	2,215	2,275	-25	-1.09%	30,420	6,921만
2026-06-09	2,295	2,310	2,250	2,300	-20	-0.86%	19,048	4,381만
2026-06-08	2,340	2,340	2,250	2,320	-45	-1.90%	31,245	7,249만
2026-06-05	2,390	2,390	2,250	2,365	-10	-0.42%	70,312	1.66억
2026-06-04	2,395	2,395	2,280	2,375	-15	-0.63%	61,521	1.46억
2026-06-02	2,375	2,390	2,240	2,390	-5	-0.21%	77,387	1.85억
2026-06-01	2,415	2,415	2,245	2,395	0	0.00%	41,395	9,914만
2026-05-29	2,370	2,395	2,310	2,395	5	+0.21%	27,002	6,467만
2026-05-28	2,370	2,390	2,315	2,390	20	+0.84%	13,728	3,281만
2026-05-27	2,500	2,500	2,360	2,370	-75	-3.07%	22,255	5,274만
2026-05-26	2,495	2,520	2,445	2,445	-50	-2.00%	9,233	2,257만
2026-05-22	2,440	2,495	2,340	2,495	55	+2.25%	8,746	2,182만
2026-05-21	2,495	2,500	2,440	2,440	-55	-2.20%	19,237	4,694만
2026-05-20	2,540	2,605	2,475	2,495	-45	-1.77%	15,358	3,832만
2026-05-19	2,605	2,630	2,505	2,540	-65	-2.50%	36,362	9,236만
2026-05-18	2,610	2,610	2,515	2,605	-5	-0.19%	35,308	9,198만
2026-05-15	2,630	2,630	2,545	2,610	-20	-0.76%	27,105	7,074만
2026-05-14	2,650	2,695	2,530	2,630	-45	-1.68%	28,904	7,602만
2026-05-13	2,620	2,695	2,510	2,675	60	+2.29%	67,958	1.82억
2026-05-12	2,540	2,615	2,485	2,615	75	+2.95%	46,443	1.21억
2026-05-11	2,660	2,660	2,540	2,540	-120	-4.51%	35,943	9,130만
2026-05-08	2,655	2,690	2,600	2,660	5	+0.19%	14,332	3,812만
2026-05-07	2,680	2,680	2,615	2,655	20	+0.76%	15,213	4,039만
2026-05-06	2,745	2,745	2,625	2,635	-125	-4.53%	54,043	1.42억
2026-05-04	2,765	2,795	2,755	2,760	-25	-0.90%	19,481	5,377만
2026-04-30	2,785	2,795	2,755	2,785	0	0.00%	5,894	1,641만
2026-04-29	2,770	2,790	2,750	2,785	15	+0.54%	36,178	1.01억
2026-04-28	2,825	2,825	2,740	2,770	-55	-1.95%	43,671	1.21억
2026-04-27	2,825	2,855	2,780	2,825	0	0.00%	61,739	1.74억
2026-04-24	2,825	2,825	2,755	2,825	0	0.00%	29,176	8,242만
2026-04-23	2,835	2,855	2,790	2,825	-10	-0.35%	19,956	5,638만
2026-04-22	2,835	2,835	2,785	2,835	-5	-0.18%	15,913	4,511만
2026-04-21	2,845	2,870	2,785	2,840	15	+0.53%	30,044	8,532만
2026-04-20	2,865	2,865	2,750	2,825	-5	-0.18%	27,403	7,741만
2026-04-17	2,775	2,890	2,750	2,830	55	+1.98%	42,729	1.21억
2026-04-16	2,760	2,795	2,760	2,775	15	+0.54%	29,937	8,308만
2026-04-15	2,745	2,770	2,740	2,760	20	+0.73%	26,007	7,178만
2026-04-14	2,750	2,750	2,705	2,740	35	+1.29%	15,057	4,126만
2026-04-13	2,675	2,770	2,650	2,705	5	+0.19%	18,260	4,939만
2026-04-10	2,630	2,700	2,590	2,700	70	+2.66%	41,906	1.13억
2026-04-09	2,615	2,630	2,565	2,630	15	+0.57%	25,771	6,778만
2026-04-08	2,605	2,640	2,575	2,615	10	+0.38%	32,141	8,405만
2026-04-07	2,590	2,610	2,525	2,605	15	+0.58%	33,099	8,622만
2026-04-06	2,580	2,610	2,420	2,590	-5	-0.19%	25,761	6,672만
2026-04-03	2,580	2,640	2,555	2,595	15	+0.58%	18,237	4,733만
2026-04-02	2,620	2,620	2,525	2,580	-40	-1.53%	24,095	6,217만
2026-04-01	2,605	2,640	2,570	2,620	20	+0.77%	25,274	6,622만
2026-03-31	2,595	2,600	2,535	2,600	-5	-0.19%	17,212	4,475만
2026-03-30	2,630	2,630	2,555	2,605	—	—	11,240	2,928만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)