한섬

020000KOSPI

17,560원+1,670 (+10.51%)전일 종가 2026-09-18

52주 위치

14,18028,75023%신고가 대비 -38.92%

시가총액: 3,771억
PER: 6.73
PBR: 0.26
EPS(TTM): 2,611원
BPS: 67,573원
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 종가17,560원

시가총액3,771억

52주 최고28,750원

52주 최저14,180원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.2%	-17.9%	-29.8%	+9.7%	+12.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,040	18,220	15,860	17,560	1,670	+10.51%	657,295	115억
2026-09-17	16,190	16,260	15,820	15,890	-320	-1.97%	88,556	14.07억
2026-09-16	16,150	16,390	15,910	16,210	240	+1.50%	121,725	19.73억
2026-09-15	15,640	16,430	15,480	15,970	360	+2.31%	253,883	40.55억
2026-09-14	15,390	15,610	15,260	15,610	300	+1.96%	47,581	7.43억
2026-09-11	15,250	15,440	15,150	15,310	-50	-0.33%	105,799	16.2억
2026-09-10	15,380	15,440	15,150	15,360	-10	-0.07%	54,202	8.33억
2026-09-09	15,680	15,680	15,360	15,370	-160	-1.03%	60,813	9.35억
2026-09-08	15,500	15,760	15,450	15,530	30	+0.19%	51,127	7.94억
2026-09-07	15,690	15,690	15,420	15,500	0	0.00%	27,178	4.21억
2026-09-04	15,410	15,630	15,300	15,500	70	+0.45%	45,794	7.1억
2026-09-03	15,460	15,690	15,240	15,430	30	+0.19%	57,756	8.91억
2026-09-02	15,800	15,800	15,400	15,400	-500	-3.14%	69,444	10.69억
2026-09-01	15,810	16,000	15,650	15,900	90	+0.57%	73,137	11.63억
2026-08-31	15,920	15,970	15,640	15,810	-190	-1.19%	37,701	5.96억
2026-08-28	15,610	16,040	15,470	16,000	410	+2.63%	59,813	9.57억
2026-08-27	15,960	16,000	15,500	15,590	-350	-2.20%	85,164	13.28억
2026-08-26	15,670	15,980	15,670	15,940	270	+1.72%	44,512	7.1억
2026-08-25	15,570	15,740	15,300	15,670	100	+0.64%	87,543	13.72억
2026-08-24	15,310	15,590	15,260	15,570	220	+1.43%	79,421	12.37억
2026-08-21	15,290	15,450	14,900	15,350	-10	-0.07%	143,502	22.03억
2026-08-20	15,530	15,580	15,230	15,360	-30	-0.19%	146,540	22.51억
2026-08-19	15,980	15,980	15,030	15,390	-690	-4.29%	187,660	28.88억
2026-08-18	16,390	16,400	15,920	16,080	-270	-1.65%	166,043	26.7억
2026-08-14	15,930	16,420	15,810	16,350	450	+2.83%	170,971	27.95억
2026-08-13	16,140	16,260	15,760	15,900	-190	-1.18%	243,880	38.78억
2026-08-12	16,210	16,420	16,000	16,090	-100	-0.62%	197,861	31.84억
2026-08-11	16,420	16,440	16,170	16,190	-200	-1.22%	112,152	18.16억
2026-08-10	16,400	16,490	15,960	16,390	150	+0.92%	207,199	33.96억
2026-08-07	16,160	16,490	16,120	16,240	140	+0.87%	132,530	21.52억
2026-08-06	16,270	16,300	15,750	16,100	-210	-1.29%	208,098	33.5억
2026-08-05	16,560	16,660	16,100	16,310	-160	-0.97%	269,482	43.95억
2026-08-04	17,690	17,690	15,550	16,470	-990	-5.67%	917,257	151억
2026-08-03	19,830	20,150	17,340	17,460	-2,240	-11.37%	153,593	26.82억
2026-07-31	19,710	19,750	18,400	19,700	260	+1.34%	137,011	26.99억
2026-07-30	19,150	20,350	19,150	19,440	0	0.00%	81,185	15.78억
2026-07-29	19,950	21,000	19,310	19,440	-390	-1.97%	100,232	19.49억
2026-07-28	20,750	20,750	19,710	19,830	-920	-4.43%	40,263	7.98억
2026-07-27	20,750	21,000	20,450	20,750	150	+0.73%	20,047	4.16억
2026-07-24	21,400	21,750	20,450	20,600	-750	-3.51%	30,176	6.22억
2026-07-23	21,000	21,400	20,600	21,350	550	+2.64%	73,423	15.68억
2026-07-22	21,700	21,800	20,700	20,800	-850	-3.93%	61,897	12.87억
2026-07-21	21,000	21,650	20,500	21,650	750	+3.59%	44,753	9.69억
2026-07-20	21,350	21,800	20,600	20,900	-750	-3.46%	35,167	7.35억
2026-07-16	21,900	22,050	21,100	21,650	-50	-0.23%	39,053	8.45억
2026-07-15	22,250	22,600	21,500	21,700	-450	-2.03%	43,227	9.38억
2026-07-14	22,150	22,750	21,600	22,150	-400	-1.77%	49,924	11.06억
2026-07-13	22,650	23,450	22,100	22,550	-100	-0.44%	72,860	16.43억
2026-07-10	22,400	23,400	22,200	22,650	200	+0.89%	163,345	37억
2026-07-09	23,900	24,000	21,800	22,450	-1,000	-4.26%	119,880	26.91억
2026-07-08	24,300	24,900	22,650	23,450	-1,300	-5.25%	130,418	30.58억
2026-07-07	22,450	25,300	22,450	24,750	1,900	+8.32%	333,099	82.44억
2026-07-06	21,500	23,600	21,350	22,850	1,400	+6.53%	136,408	31.17억
2026-07-03	22,050	22,250	20,950	21,450	-500	-2.28%	68,607	14.72억
2026-07-02	21,050	22,750	20,700	21,950	200	+0.92%	124,652	27.36억
2026-07-01	21,100	21,800	20,550	21,750	800	+3.82%	58,502	12.72억
2026-06-30	21,300	21,800	20,700	20,950	-700	-3.23%	77,365	16.21억
2026-06-29	19,950	21,800	19,710	21,650	1,810	+9.12%	85,564	18.52억
2026-06-26	20,350	20,500	19,500	19,840	-560	-2.75%	91,536	18.16억
2026-06-25	20,650	21,950	20,300	20,400	-400	-1.92%	117,734	24.02억
2026-06-24	20,200	21,200	19,750	20,800	650	+3.23%	83,009	17.27억
2026-06-23	19,960	20,750	19,770	20,150	190	+0.95%	143,362	28.89억
2026-06-22	21,550	21,550	19,800	19,960	-1,540	-7.16%	103,687	20.7억
2026-06-19	21,300	21,500	20,500	21,500	100	+0.47%	142,413	30.62억
2026-06-18	21,900	22,000	21,300	21,400	-500	-2.28%	83,549	17.88억
2026-06-17	22,750	22,950	21,650	21,900	-800	-3.52%	168,468	36.89억
2026-06-16	22,650	23,100	22,100	22,700	-400	-1.73%	125,509	28.49억
2026-06-15	22,500	23,200	22,350	23,100	500	+2.21%	97,402	22.5억
2026-06-12	22,800	22,850	21,700	22,600	400	+1.80%	122,261	27.63억
2026-06-11	22,600	22,700	21,900	22,200	-500	-2.20%	49,509	10.99억
2026-06-10	22,350	23,050	22,000	22,700	350	+1.57%	64,891	14.73억
2026-06-09	20,700	22,850	20,700	22,350	1,650	+7.97%	71,397	15.96억
2026-06-08	21,300	21,400	20,600	20,700	-1,450	-6.55%	56,962	11.79억
2026-06-05	22,350	22,700	21,600	22,150	-250	-1.12%	134,931	29.89억
2026-06-04	23,100	23,100	22,100	22,400	-950	-4.07%	85,280	19.1억
2026-06-02	21,400	23,350	21,150	23,350	1,300	+5.90%	176,876	41.3억
2026-06-01	22,550	22,600	21,550	22,050	-650	-2.86%	163,680	36.09억
2026-05-29	23,800	23,800	22,200	22,700	-1,100	-4.62%	127,419	28.92억
2026-05-28	22,400	23,850	22,300	23,800	1,250	+5.54%	217,557	51.78억
2026-05-27	22,500	23,200	22,100	22,550	-550	-2.38%	203,985	46억
2026-05-26	24,900	25,150	22,550	23,100	-1,800	-7.23%	223,267	51.57억
2026-05-22	25,000	25,550	24,700	24,900	250	+1.01%	100,209	24.95억
2026-05-21	24,900	25,050	24,000	24,650	0	0.00%	74,063	18.26억
2026-05-20	26,500	26,500	24,400	24,650	-1,950	-7.33%	78,266	19.29억
2026-05-19	27,800	28,000	25,300	26,600	-100	-0.37%	104,257	27.73억
2026-05-18	26,500	27,550	24,350	26,700	-250	-0.93%	168,747	45.06억
2026-05-15	28,300	28,750	26,500	26,950	-1,000	-3.58%	222,602	59.99억
2026-05-14	25,400	27,950	25,250	27,950	2,550	+10.04%	330,577	92.4억
2026-05-13	25,800	26,400	25,150	25,400	-200	-0.78%	161,820	41.1억
2026-05-12	25,600	26,400	24,950	25,600	550	+2.20%	195,165	49.96억
2026-05-11	25,450	25,650	24,250	25,050	-600	-2.34%	229,210	57.42억
2026-05-08	24,700	26,500	24,700	25,650	1,350	+5.56%	231,108	59.28억
2026-05-07	25,800	27,500	24,000	24,300	-1,150	-4.52%	407,924	99.13억
2026-05-06	26,550	26,600	25,250	25,450	-950	-3.60%	132,792	33.8억
2026-05-04	26,800	27,200	26,100	26,400	-150	-0.56%	159,307	42.06억
2026-04-30	27,300	27,300	25,950	26,550	-750	-2.75%	136,214	36.16억
2026-04-29	26,250	27,700	26,000	27,300	1,500	+5.81%	210,083	57.35억
2026-04-28	25,900	26,150	25,100	25,800	200	+0.78%	88,050	22.72억
2026-04-27	26,300	26,800	25,500	25,600	-250	-0.97%	141,524	36.23억
2026-04-24	25,100	26,300	24,950	25,850	700	+2.78%	92,775	23.98억
2026-04-23	25,900	25,900	24,900	25,150	-600	-2.33%	63,182	15.89억
2026-04-22	25,100	26,000	25,100	25,750	650	+2.59%	119,348	30.73억
2026-04-21	25,400	25,650	24,800	25,100	100	+0.40%	104,252	26.17억
2026-04-20	25,150	25,800	24,900	25,000	100	+0.40%	73,231	18.31억
2026-04-17	25,350	25,750	24,550	24,900	-100	-0.40%	118,484	29.5억
2026-04-16	24,250	25,550	24,100	25,000	1,100	+4.60%	116,940	29.24억
2026-04-15	24,450	24,450	23,750	23,900	200	+0.84%	105,161	25.13억
2026-04-14	22,700	24,150	22,700	23,700	1,250	+5.57%	92,066	21.82억
2026-04-13	22,800	23,000	22,200	22,450	-650	-2.81%	76,934	17.27억
2026-04-10	23,200	23,300	22,600	23,100	300	+1.32%	142,994	33.03억
2026-04-09	22,900	23,250	22,550	22,800	300	+1.33%	77,652	17.7억
2026-04-08	22,250	22,600	21,500	22,500	150	+0.67%	194,417	43.74억
2026-04-07	22,700	23,050	22,000	22,350	-250	-1.11%	57,437	12.84억
2026-04-06	22,400	22,700	22,100	22,600	200	+0.89%	109,829	24.82억
2026-04-03	23,200	23,350	22,000	22,400	-700	-3.03%	127,113	28.47억
2026-04-02	24,100	24,200	22,750	23,100	-1,450	-5.91%	121,783	28.13억
2026-04-01	23,600	24,600	23,600	24,550	1,300	+5.59%	109,553	26.9억
2026-03-31	24,200	24,200	22,900	23,250	-850	-3.53%	289,993	67.42억
2026-03-30	25,700	25,700	23,500	24,100	-1,900	-7.31%	220,992	53.26억
2026-03-27	25,500	26,350	25,400	26,000	—	—	80,019	20.8억

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