한일단조

024740KOSDAQ· 자동차 및 트레일러 제조업

2,275원-20 (-0.87%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

1,7504,80017%신고가 대비 -52.60%

시가총액: 748억
PER: 11.79
PBR: 0.49
EPS(TTM): 193원
BPS: 4,670원
자사주비율: 0.91%
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 종가2,275원

시가총액748억

52주 최고4,800원

52주 최저1,750원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.6%	0.0%	-26.5%	+5.8%	+2.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,300	2,350	2,260	2,275	-20	-0.87%	75,761	1.72억
2026-09-17	2,265	2,305	2,245	2,295	40	+1.77%	59,126	1.36억
2026-09-16	2,270	2,290	2,220	2,255	-5	-0.22%	59,699	1.35억
2026-09-15	2,290	2,320	2,250	2,260	-55	-2.38%	106,622	2.41억
2026-09-14	2,310	2,380	2,280	2,315	-15	-0.64%	120,294	2.78억
2026-09-11	2,305	2,400	2,305	2,330	-15	-0.64%	183,835	4.28억
2026-09-10	2,320	2,410	2,280	2,345	25	+1.08%	335,407	7.87억
2026-09-09	2,350	2,395	2,285	2,320	15	+0.65%	224,159	5.2억
2026-09-08	2,275	2,380	2,240	2,305	30	+1.32%	360,415	8.31억
2026-09-07	2,085	2,390	2,070	2,275	215	+10.44%	1,147,852	26.11억
2026-09-04	2,035	2,080	2,005	2,060	5	+0.24%	76,074	1.57억
2026-09-03	2,015	2,080	2,005	2,055	45	+2.24%	109,117	2.24억
2026-09-02	2,095	2,100	2,010	2,010	-65	-3.13%	168,515	3.39억
2026-09-01	2,080	2,110	2,050	2,075	-20	-0.95%	48,816	1.01억
2026-08-31	2,120	2,120	2,045	2,095	-15	-0.71%	49,000	1.03억
2026-08-28	2,060	2,125	2,060	2,110	30	+1.44%	45,301	9,559만
2026-08-27	2,075	2,110	2,035	2,080	5	+0.24%	90,171	1.88억
2026-08-26	2,100	2,120	2,055	2,075	-45	-2.12%	80,511	1.67억
2026-08-25	2,100	2,130	2,055	2,120	20	+0.95%	90,089	1.91억
2026-08-24	2,105	2,135	2,065	2,100	35	+1.69%	60,938	1.28억
2026-08-21	2,140	2,140	2,050	2,065	-55	-2.59%	64,000	1.32억
2026-08-20	2,145	2,175	2,115	2,120	-20	-0.93%	57,462	1.22억
2026-08-19	2,225	2,225	2,135	2,140	-55	-2.51%	86,239	1.85억
2026-08-18	2,175	2,230	2,135	2,195	25	+1.15%	236,060	5.18억
2026-08-14	2,155	2,200	2,125	2,170	15	+0.70%	92,573	2.01억
2026-08-13	2,195	2,200	2,135	2,155	-40	-1.82%	148,149	3.19억
2026-08-12	2,180	2,205	2,155	2,195	20	+0.92%	115,429	2.53억
2026-08-11	2,165	2,200	2,150	2,175	-5	-0.23%	94,356	2.05억
2026-08-10	2,135	2,200	2,100	2,180	85	+4.06%	299,158	6.52억
2026-08-07	2,090	2,125	2,065	2,095	5	+0.24%	113,929	2.39억
2026-08-06	2,120	2,140	2,055	2,090	-30	-1.42%	50,210	1.05억
2026-08-05	2,095	2,145	2,080	2,120	40	+1.92%	133,870	2.84억
2026-08-04	1,988	2,085	1,988	2,080	75	+3.74%	110,625	2.3억
2026-08-03	1,998	2,060	1,976	2,005	0	0.00%	111,209	2.23억
2026-07-31	1,911	2,020	1,911	2,005	95	+4.97%	185,649	3.72억
2026-07-30	1,750	1,983	1,750	1,910	18	+0.95%	260,318	4.97억
2026-07-29	1,974	2,005	1,870	1,892	-82	-4.15%	322,694	6.11억
2026-07-28	2,000	2,025	1,941	1,974	-66	-3.24%	271,908	5.37억
2026-07-27	2,130	2,145	2,040	2,040	-165	-7.48%	442,645	9.03억
2026-07-24	2,265	2,310	2,180	2,205	-25	-1.12%	807,548	17.81억
2026-07-23	2,125	2,250	2,125	2,230	105	+4.94%	266,697	5.95억
2026-07-22	2,095	2,150	2,090	2,125	30	+1.43%	149,169	3.17억
2026-07-21	2,090	2,125	2,050	2,095	-5	-0.24%	110,333	2.31억
2026-07-20	2,135	2,165	2,085	2,100	0	0.00%	283,780	5.96억
2026-07-16	2,105	2,185	2,055	2,100	-20	-0.94%	113,941	2.39억
2026-07-15	2,110	2,165	2,100	2,120	10	+0.47%	193,259	4.1억
2026-07-14	2,125	2,155	2,040	2,110	40	+1.93%	237,346	5.01억
2026-07-13	2,170	2,280	2,070	2,070	-50	-2.36%	381,514	7.9억
2026-07-10	2,025	2,150	2,025	2,120	80	+3.92%	144,568	3.06억
2026-07-09	2,055	2,145	1,995	2,040	-5	-0.24%	322,473	6.58억
2026-07-08	2,050	2,155	2,020	2,045	-15	-0.73%	296,625	6.07억
2026-07-07	2,100	2,110	2,025	2,060	-20	-0.96%	132,582	2.73억
2026-07-06	2,090	2,125	2,035	2,080	-10	-0.48%	86,384	1.8억
2026-07-03	2,085	2,090	2,005	2,090	55	+2.70%	92,479	1.93억
2026-07-02	2,090	2,095	2,010	2,035	-50	-2.40%	97,023	1.97억
2026-07-01	2,070	2,095	2,020	2,085	65	+3.22%	88,778	1.85억
2026-06-30	2,085	2,100	2,005	2,020	-80	-3.81%	115,274	2.33억
2026-06-29	1,950	2,100	1,950	2,100	125	+6.33%	136,619	2.87억
2026-06-26	2,055	2,055	1,900	1,975	-50	-2.47%	200,495	3.96억
2026-06-25	2,110	2,135	2,025	2,025	-85	-4.03%	208,811	4.23억
2026-06-24	2,035	2,130	2,025	2,110	35	+1.69%	177,500	3.75억
2026-06-23	2,155	2,190	2,065	2,075	-80	-3.71%	288,125	5.98억
2026-06-22	2,180	2,250	2,150	2,155	-55	-2.49%	280,155	6.04억
2026-06-19	2,250	2,305	2,205	2,210	-65	-2.86%	233,849	5.17억
2026-06-18	2,410	2,415	2,275	2,275	-105	-4.41%	256,988	5.85억
2026-06-17	2,455	2,460	2,355	2,380	-70	-2.86%	397,712	9.47억
2026-06-16	2,315	2,845	2,315	2,450	145	+6.29%	3,438,287	84.24억
2026-06-15	2,340	2,435	2,245	2,305	-25	-1.07%	374,422	8.63억
2026-06-12	2,325	2,385	2,310	2,330	0	0.00%	319,475	7.44억
2026-06-11	2,410	2,530	2,255	2,330	20	+0.87%	605,780	14.11억
2026-06-10	2,345	2,600	2,255	2,310	45	+1.99%	1,207	279만
2026-06-09	2,240	2,345	2,230	2,265	-5	-0.22%	218,723	4.95억
2026-06-08	2,215	2,450	2,200	2,270	-75	-3.20%	275,539	6.25억
2026-06-05	2,385	2,395	2,295	2,345	-35	-1.47%	154,893	3.63억
2026-06-04	2,350	2,490	2,350	2,380	-25	-1.04%	150,237	3.58억
2026-06-02	2,375	2,440	2,335	2,405	-35	-1.43%	290,234	6.98억
2026-06-01	2,490	2,525	2,400	2,440	-100	-3.94%	401,343	9.79억
2026-05-29	2,660	2,665	2,520	2,540	-125	-4.69%	326,406	8.29억
2026-05-28	2,720	2,790	2,610	2,665	-45	-1.66%	595,402	15.87억
2026-05-27	2,815	2,815	2,665	2,710	-105	-3.73%	420,408	11.39억
2026-05-26	2,965	2,965	2,730	2,815	-65	-2.26%	361,284	10.17억
2026-05-22	2,790	2,880	2,785	2,880	75	+2.67%	183,930	5.3억
2026-05-21	2,815	2,895	2,765	2,805	-10	-0.36%	221,305	6.21억
2026-05-20	2,900	2,980	2,800	2,815	-105	-3.60%	285,904	8.05억
2026-05-19	2,965	3,070	2,900	2,920	-55	-1.85%	261,326	7.63억
2026-05-18	2,985	3,045	2,900	2,975	15	+0.51%	426,528	12.69억
2026-05-15	2,995	3,025	2,910	2,960	-60	-1.99%	386,091	11.43억
2026-05-14	3,090	3,130	2,945	3,020	-70	-2.27%	387,473	11.7억
2026-05-13	3,155	3,310	3,050	3,090	-105	-3.29%	446,474	13.8억
2026-05-12	3,270	3,415	3,165	3,195	-75	-2.29%	626,881	20.03억
2026-05-11	3,320	3,400	3,265	3,270	-70	-2.10%	363,173	11.88억
2026-05-08	3,440	3,440	3,260	3,340	100	+3.09%	342,108	11.43억
2026-05-07	3,370	3,410	3,225	3,240	-180	-5.26%	623,941	20.22억
2026-05-06	3,475	3,485	3,360	3,420	-55	-1.58%	555,566	19억
2026-05-04	3,525	3,540	3,425	3,475	-50	-1.42%	767,892	26.68억
2026-04-30	3,625	3,630	3,520	3,525	-100	-2.76%	627,853	22.13억
2026-04-29	3,710	3,755	3,605	3,625	-55	-1.49%	666,331	24.15억
2026-04-28	3,800	3,805	3,600	3,680	-110	-2.90%	619,536	22.8억
2026-04-27	3,745	3,835	3,655	3,790	60	+1.61%	1,023,511	38.79억
2026-04-24	3,640	3,990	3,640	3,730	65	+1.77%	2,100,798	78.36억
2026-04-23	3,850	3,850	3,620	3,665	-185	-4.81%	1,727,922	63.33억
2026-04-22	3,750	4,400	3,685	3,850	210	+5.77%	9,690,237	373억
2026-04-21	3,890	4,035	3,605	3,640	-255	-6.55%	2,571,247	93.59억
2026-04-20	3,515	4,100	3,515	3,895	385	+10.97%	10,085,168	393억
2026-04-17	3,400	3,695	3,400	3,510	120	+3.54%	3,488,142	122억
2026-04-16	3,470	3,575	3,380	3,390	-90	-2.59%	1,773,925	60.14억
2026-04-15	3,560	3,567	3,405	3,480	-125	-3.47%	2,012,653	70.04억
2026-04-14	3,680	3,905	3,555	3,605	-175	-4.63%	3,268,294	118억
2026-04-13	3,600	4,165	3,390	3,780	390	+11.50%	19,693,673	744억
2026-04-10	3,290	3,415	3,235	3,390	90	+2.73%	4,970,787	169억
2026-04-09	2,955	3,535	2,890	3,300	430	+14.98%	24,095,471	795억
2026-04-08	2,810	2,955	2,780	2,870	-130	-4.33%	1,581,960	45.4억
2026-04-07	3,000	3,065	2,930	3,000	-55	-1.80%	1,229,616	36.89억
2026-04-06	3,350	3,370	3,030	3,055	-175	-5.42%	2,609,526	79.72억
2026-04-03	2,920	3,445	2,880	3,230	290	+9.86%	10,929,314	353억
2026-04-02	2,870	3,370	2,835	2,940	115	+4.07%	16,560,536	487억
2026-04-01	2,820	2,925	2,770	2,825	5	+0.18%	1,537,497	43.43억
2026-03-31	2,885	2,955	2,795	2,820	-75	-2.59%	796,648	22.47억
2026-03-30	3,010	3,125	2,850	2,895	-120	-3.98%	829,716	24.02억
2026-03-27	3,000	3,000	2,850	3,015	—	—	769,315	23.19억

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