한솔케미칼

014680KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

225,000원+9,500 (+4.41%)마감yfinance (비공식)

52주 위치

175,000346,50029%신고가 대비 -35.06%

시가총액: 2.4조2조 4,287억
PER: 15.82
PBR: 2.22
EPS(TTM): 14,221원
BPS: 101,433원
배당수익률: 1.16%
자사주비율: 0.62%
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 종가225,000원

시가총액2조 4,287억

52주 최고346,500원

52주 최저175,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.9%	-20.6%	-23.5%	-1.1%	+10.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	220,500	228,000	219,500	225,000	9,500	+4.41%	72,575	163억
2026-09-21	214,000	218,000	211,000	215,500	500	+0.23%	24,916	53.69억
2026-09-18	219,000	221,000	211,500	215,000	0	0.00%	113,089	243억
2026-09-17	215,000	218,000	211,500	215,000	500	+0.23%	64,294	138억
2026-09-16	203,000	214,500	200,000	214,500	11,500	+5.67%	70,177	151억
2026-09-15	194,000	207,500	193,500	203,000	5,000	+2.53%	47,852	97.14억
2026-09-14	195,900	202,500	192,000	198,000	-2,000	-1.00%	29,922	59.25억
2026-09-11	196,700	200,500	195,300	200,000	-2,000	-0.99%	20,576	41.15억
2026-09-10	198,600	205,000	197,100	202,000	-1,000	-0.49%	44,463	89.82억
2026-09-09	199,700	205,000	198,100	203,000	5,000	+2.53%	23,148	46.99억
2026-09-08	203,500	204,500	198,000	198,000	-4,000	-1.98%	35,092	69.48억
2026-09-07	198,500	203,500	195,200	202,000	8,900	+4.61%	35,304	71.31억
2026-09-04	194,600	194,900	190,200	193,100	600	+0.31%	39,509	76.29억
2026-09-03	194,900	197,000	189,600	192,500	-1,300	-0.67%	34,037	65.52억
2026-09-02	199,200	200,000	193,400	193,800	-11,700	-5.69%	53,434	104억
2026-09-01	203,000	207,000	201,500	205,500	-1,500	-0.72%	20,076	41.26억
2026-08-31	200,000	207,000	195,800	207,000	4,000	+1.97%	31,385	64.97억
2026-08-28	204,000	205,000	200,000	203,000	-3,000	-1.46%	21,610	43.87억
2026-08-27	207,000	208,000	202,000	206,000	3,500	+1.73%	22,573	46.5억
2026-08-26	205,000	205,000	198,700	202,500	-2,500	-1.22%	45,040	91.21억
2026-08-25	205,500	206,000	194,600	205,000	0	0.00%	32,026	65.65억
2026-08-24	202,500	207,000	199,700	205,000	4,000	+1.99%	32,154	65.92억
2026-08-21	200,000	202,500	196,300	201,000	-2,000	-0.99%	34,045	68.43억
2026-08-20	205,500	208,000	201,000	203,000	500	+0.25%	47,053	95.52억
2026-08-19	202,500	212,000	199,500	202,500	-8,000	-3.80%	77,673	157억
2026-08-18	216,000	221,000	208,000	210,500	-8,000	-3.66%	77,333	163억
2026-08-14	231,500	238,000	209,500	218,500	-14,000	-6.02%	97,298	213억
2026-08-13	234,000	237,500	228,500	232,500	-1,000	-0.43%	53,596	125억
2026-08-12	234,000	241,500	232,500	233,500	0	0.00%	34,237	79.94억
2026-08-11	230,000	240,000	226,000	233,500	1,500	+0.65%	26,433	61.72억
2026-08-10	220,500	233,500	220,500	232,000	9,500	+4.27%	25,476	59.1억
2026-08-07	223,500	228,000	214,500	222,500	-1,000	-0.45%	28,397	63.18억
2026-08-06	224,500	228,000	216,000	223,500	-2,000	-0.89%	21,786	48.69억
2026-08-05	220,500	228,500	218,000	225,500	11,000	+5.13%	25,163	56.74억
2026-08-04	205,500	215,000	203,500	214,500	8,000	+3.87%	32,099	68.85억
2026-08-03	203,000	212,000	200,500	206,500	-1,500	-0.72%	33,720	69.63억
2026-07-31	205,000	209,500	199,300	208,000	17,300	+9.07%	40,286	83.79억
2026-07-30	184,100	199,000	183,100	190,700	3,900	+2.09%	65,346	125억
2026-07-29	199,300	205,000	175,000	186,800	-12,000	-6.04%	89,561	167억
2026-07-28	215,000	215,500	194,200	198,800	-26,700	-11.84%	56,445	112억
2026-07-27	228,000	231,000	224,000	225,500	0	0.00%	23,923	53.95억
2026-07-24	230,000	233,000	219,500	225,500	-10,500	-4.45%	29,016	65.43억
2026-07-23	225,500	239,000	225,500	236,000	11,000	+4.89%	36,751	86.73억
2026-07-22	235,500	242,500	224,500	225,000	-4,000	-1.75%	31,172	70.14억
2026-07-21	239,500	245,000	228,000	229,000	-15,000	-6.15%	46,864	107억
2026-07-20	242,500	256,000	232,500	244,000	-500	-0.20%	90,320	220억
2026-07-16	246,500	250,500	234,500	244,500	-4,000	-1.61%	37,954	92.8억
2026-07-15	254,500	254,500	244,500	248,500	9,000	+3.76%	51,375	128억
2026-07-14	267,500	270,500	236,500	239,500	-20,500	-7.88%	57,109	137억
2026-07-13	250,500	290,000	250,500	260,000	11,500	+4.63%	79,241	206억
2026-07-10	245,000	258,000	239,500	248,500	5,500	+2.26%	43,505	108억
2026-07-09	245,500	248,500	230,000	243,000	5,000	+2.10%	81,052	197억
2026-07-08	244,000	252,000	237,000	238,000	-13,000	-5.18%	58,582	139억
2026-07-07	249,000	257,000	242,500	251,000	2,500	+1.01%	43,374	109억
2026-07-06	263,000	266,000	236,500	248,500	-14,000	-5.33%	53,711	133억
2026-07-03	280,500	280,500	252,500	262,500	-12,500	-4.55%	57,940	152억
2026-07-02	303,000	303,000	273,500	275,000	-29,000	-9.54%	33,767	92.86억
2026-07-01	305,000	319,000	300,000	304,000	13,000	+4.47%	93,988	286억
2026-06-30	278,000	307,000	275,500	291,000	12,500	+4.49%	105,475	307억
2026-06-29	280,500	301,500	255,000	278,500	18,500	+7.12%	124,122	346억
2026-06-26	253,500	270,500	250,000	260,000	3,000	+1.17%	61,921	161억
2026-06-25	268,500	274,000	256,000	257,000	-4,500	-1.72%	67,899	175억
2026-06-24	264,000	271,500	253,000	261,500	5,500	+2.15%	53,930	141억
2026-06-23	286,500	288,500	253,000	256,000	-27,500	-9.70%	39,247	100억
2026-06-22	280,000	290,000	271,500	283,500	3,000	+1.07%	50,972	145억
2026-06-19	298,000	300,000	271,000	280,500	-17,000	-5.71%	78,780	221억
2026-06-18	296,000	303,000	291,000	297,500	-3,500	-1.16%	39,151	116억
2026-06-17	295,000	310,500	294,000	301,000	2,000	+0.67%	52,874	159억
2026-06-16	308,000	310,000	298,000	299,000	-4,500	-1.48%	58,768	176억
2026-06-15	289,000	306,500	283,500	303,500	21,000	+7.43%	69,594	211억
2026-06-12	294,000	294,000	282,000	282,500	-13,500	-4.56%	94,142	266억
2026-06-11	260,500	296,000	247,000	296,000	34,000	+12.98%	132,234	391억
2026-06-10	235,500	266,500	235,500	262,000	15,500	+6.29%	10	262만
2026-06-09	232,500	254,000	230,500	246,500	16,500	+7.17%	89,363	220억
2026-06-08	223,000	245,000	223,000	230,000	-26,500	-10.33%	65,408	150억
2026-06-05	270,500	270,500	252,000	256,500	-19,500	-7.07%	70,213	180억
2026-06-04	249,000	278,500	249,000	276,000	26,000	+10.40%	93,431	258억
2026-06-02	256,000	261,000	246,000	250,000	-10,500	-4.03%	130,297	326억
2026-06-01	265,000	270,000	260,500	260,500	-9,500	-3.52%	79,857	208억
2026-05-29	285,000	285,000	267,000	270,000	-11,000	-3.91%	81,798	221억
2026-05-28	281,000	285,000	268,000	281,000	500	+0.18%	64,461	181억
2026-05-27	307,500	311,500	274,000	280,500	-25,000	-8.18%	105,684	296억
2026-05-26	309,500	325,000	302,000	305,500	8,000	+2.69%	56,397	172억
2026-05-22	291,500	304,500	289,000	297,500	11,000	+3.84%	47,572	142억
2026-05-21	287,500	291,000	282,000	286,500	10,000	+3.62%	84,640	242억
2026-05-20	310,000	318,500	265,500	276,500	-32,000	-10.37%	119,571	331억
2026-05-19	319,500	324,000	297,000	308,500	-11,000	-3.44%	115,682	357억
2026-05-18	309,500	321,000	281,000	319,500	-6,500	-1.99%	102,347	327억
2026-05-15	326,500	330,000	310,000	326,000	-10,000	-2.98%	151,521	494억
2026-05-14	330,000	336,000	316,500	336,000	0	0.00%	103,634	348억
2026-05-13	295,000	338,500	293,000	336,000	36,000	+12.00%	204,493	687억
2026-05-12	279,500	306,000	265,000	300,000	21,000	+7.53%	325,762	977억
2026-05-11	286,500	288,000	277,000	279,000	-7,000	-2.45%	73,180	204억
2026-05-08	285,500	290,000	278,000	286,000	-2,500	-0.87%	74,034	212억
2026-05-07	292,500	293,000	279,500	288,500	-4,500	-1.54%	75,912	219억
2026-05-06	290,000	301,500	285,000	293,000	6,500	+2.27%	123,089	361억
2026-05-04	291,500	294,500	282,500	286,500	1,500	+0.53%	49,698	142억
2026-04-30	292,500	293,500	282,500	285,000	-10,000	-3.39%	47,539	135억
2026-04-29	291,500	296,500	289,500	295,000	-500	-0.17%	38,360	113억
2026-04-28	303,500	306,500	295,000	295,500	-7,500	-2.48%	45,748	135억
2026-04-27	304,000	308,000	297,500	303,000	10,000	+3.41%	93,034	282억
2026-04-24	287,500	295,000	286,000	293,000	5,000	+1.74%	70,188	206억
2026-04-23	293,500	293,500	275,500	288,000	0	0.00%	72,217	208억
2026-04-22	289,500	291,000	280,000	288,000	0	0.00%	84,268	243억
2026-04-21	289,000	292,000	286,500	288,000	1,000	+0.35%	50,833	146억
2026-04-20	291,500	295,000	281,500	287,000	-1,000	-0.35%	46,099	132억
2026-04-17	289,000	294,000	284,000	288,000	3,000	+1.05%	66,456	191억
2026-04-16	289,000	289,000	273,000	285,000	4,000	+1.42%	86,851	248억
2026-04-15	278,000	293,000	272,500	281,000	15,500	+5.84%	156,890	441억
2026-04-14	266,500	268,500	263,500	265,500	5,500	+2.12%	89,789	238억
2026-04-13	267,500	271,500	252,500	260,000	-17,000	-6.14%	140,603	366억
2026-04-10	270,500	281,000	270,500	277,000	9,500	+3.55%	50,934	141억
2026-04-09	273,000	274,500	263,000	267,500	-5,000	-1.83%	92,696	248억
2026-04-08	279,000	280,500	266,500	272,500	12,000	+4.61%	96,949	264억
2026-04-07	268,500	271,500	256,500	260,500	-5,000	-1.88%	50,164	131억
2026-04-06	268,000	275,500	261,000	265,500	1,000	+0.38%	37,485	99.52억
2026-04-03	272,500	279,000	258,000	264,500	-5,000	-1.86%	46,344	123억
2026-04-02	284,000	292,000	266,000	269,500	-16,500	-5.77%	70,476	190억
2026-04-01	270,000	286,000	264,500	286,000	33,500	+13.27%	74,724	214억
2026-03-31	257,500	259,500	248,500	252,500	—	—	66,856	169억

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