한컴

030520KOSDAQ

16,980원+20 (+0.12%)전일 종가 2026-09-18

52주 위치

14,80027,80017%신고가 대비 -38.92%

시가총액: 4,106억
PER: 10.30
PBR: 1.06
EPS(TTM): 1,649원
BPS: 15,979원
배당수익률: 2.36%
자사주비율: 1.72%
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 종가16,980원

시가총액4,106억

52주 최고27,800원

52주 최저14,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.4%	-11.2%	-19.3%	-26.0%	-35.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,200	17,280	16,980	16,980	20	+0.12%	70,682	12억
2026-09-17	16,900	17,120	16,860	16,960	100	+0.59%	96,901	16.43억
2026-09-16	17,550	17,600	16,810	16,860	-740	-4.20%	141,111	23.79억
2026-09-15	17,200	18,870	17,190	17,600	210	+1.21%	486,683	85.66억
2026-09-14	16,720	17,500	16,700	17,390	310	+1.81%	106,818	18.58억
2026-09-11	17,100	17,500	17,060	17,080	-420	-2.40%	150,420	25.69억
2026-09-10	16,690	17,500	16,530	17,500	800	+4.79%	169,540	29.67억
2026-09-09	16,900	16,960	16,700	16,700	-160	-0.95%	56,726	9.47억
2026-09-08	17,340	17,480	16,860	16,860	-520	-2.99%	64,696	10.91억
2026-09-07	17,700	17,700	17,300	17,380	-30	-0.17%	47,940	8.33억
2026-09-04	17,480	17,660	17,320	17,410	170	+0.99%	68,225	11.88억
2026-09-03	17,890	17,890	17,120	17,240	-210	-1.20%	88,581	15.27억
2026-09-02	17,800	17,960	17,430	17,450	-540	-3.00%	123,335	21.52억
2026-09-01	17,840	18,290	17,840	17,990	-10	-0.06%	133,595	24.03억
2026-08-31	17,760	18,150	17,510	18,000	-180	-0.99%	153,700	27.67억
2026-08-28	18,050	18,180	17,760	18,180	510	+2.89%	133,640	24.3억
2026-08-27	17,720	18,100	17,580	17,670	-10	-0.06%	118,241	20.89억
2026-08-26	17,600	17,840	17,350	17,680	10	+0.06%	108,905	19.25억
2026-08-25	17,130	17,670	16,730	17,670	440	+2.55%	147,877	26.13억
2026-08-24	17,030	17,580	17,030	17,230	120	+0.70%	107,490	18.52억
2026-08-21	17,150	17,360	16,930	17,110	-410	-2.34%	62,422	10.68억
2026-08-20	17,310	17,800	17,310	17,520	410	+2.40%	111,983	19.62억
2026-08-19	17,000	17,480	16,710	17,110	-290	-1.67%	53,261	9.11억
2026-08-18	18,420	18,480	17,280	17,400	-1,190	-6.40%	142,271	24.76억
2026-08-14	18,310	18,740	18,120	18,590	280	+1.53%	141,610	26.33억
2026-08-13	18,710	18,880	18,230	18,310	-370	-1.98%	151,344	27.71억
2026-08-12	18,840	19,350	18,630	18,680	-420	-2.20%	88,073	16.45억
2026-08-11	18,820	19,380	18,710	19,100	100	+0.53%	100,858	19.26억
2026-08-10	18,570	19,260	18,570	19,000	520	+2.81%	82,132	15.61억
2026-08-07	18,500	18,830	18,230	18,480	-170	-0.91%	114,404	21.14억
2026-08-06	18,380	18,830	18,300	18,650	40	+0.21%	78,785	14.69억
2026-08-05	18,740	18,920	18,510	18,610	40	+0.22%	90,688	16.88억
2026-08-04	18,200	18,690	18,060	18,570	1,220	+7.03%	196,181	36.43억
2026-08-03	16,610	18,170	16,610	17,350	300	+1.76%	155,242	26.93억
2026-07-31	16,200	17,100	16,200	17,050	1,210	+7.64%	90,473	15.43억
2026-07-30	14,850	16,330	14,850	15,840	670	+4.42%	165,699	26.25억
2026-07-29	16,430	16,530	14,800	15,170	-1,120	-6.88%	175,166	26.57억
2026-07-28	16,510	16,980	16,060	16,290	-590	-3.50%	66,424	10.82억
2026-07-27	17,000	17,780	16,750	16,880	440	+2.68%	100,339	16.94억
2026-07-24	16,450	16,840	16,100	16,440	-430	-2.55%	81,782	13.44억
2026-07-23	16,050	16,890	16,050	16,870	980	+6.17%	100,733	16.99억
2026-07-22	15,920	16,540	15,890	15,890	80	+0.51%	58,556	9.3억
2026-07-21	15,720	16,170	15,660	15,810	40	+0.25%	65,204	10.31억
2026-07-20	16,560	16,560	15,760	15,770	-790	-4.77%	52,341	8.25억
2026-07-16	16,600	16,880	16,380	16,560	-380	-2.24%	38,077	6.31억
2026-07-15	16,550	17,300	16,550	16,940	510	+3.10%	90,146	15.27억
2026-07-14	16,490	16,710	16,000	16,430	-170	-1.02%	149,666	24.59억
2026-07-13	17,670	17,980	16,490	16,600	-1,080	-6.11%	172,312	28.6억
2026-07-10	17,270	18,050	17,270	17,680	550	+3.21%	152,968	27.04억
2026-07-09	16,940	17,370	16,630	17,130	20	+0.12%	206,770	35.42억
2026-07-08	17,620	18,220	17,020	17,110	-970	-5.37%	122,497	20.96억
2026-07-07	18,770	19,120	17,640	18,080	-760	-4.03%	92,332	16.69억
2026-07-06	19,270	19,460	18,720	18,840	-550	-2.84%	80,114	15.09억
2026-07-03	19,150	19,700	18,300	19,390	90	+0.47%	190,718	36.98억
2026-07-02	18,940	19,850	18,410	19,300	-60	-0.31%	147,528	28.47억
2026-07-01	18,330	19,760	18,280	19,360	860	+4.65%	196,657	38.07억
2026-06-30	18,160	18,740	18,110	18,500	170	+0.93%	101,609	18.8억
2026-06-29	16,400	18,440	16,400	18,330	1,780	+10.76%	188,283	34.51억
2026-06-26	16,800	17,250	15,620	16,550	-320	-1.90%	135,308	22.39억
2026-06-25	18,000	18,270	16,870	16,870	-1,120	-6.23%	150,286	25.35억
2026-06-24	18,380	18,900	17,960	17,990	-570	-3.07%	158,158	28.45억
2026-06-23	18,850	19,130	18,370	18,560	-350	-1.85%	187,127	34.73억
2026-06-22	18,950	19,390	18,750	18,910	-10	-0.05%	104,143	19.69억
2026-06-19	19,140	19,440	18,650	18,920	-210	-1.10%	172,633	32.66억
2026-06-18	19,450	19,550	19,130	19,130	-450	-2.30%	71,645	13.71억
2026-06-17	19,810	19,970	19,300	19,580	-320	-1.61%	80,222	15.71억
2026-06-16	20,300	20,700	19,810	19,900	-450	-2.21%	110,888	22.07억
2026-06-15	20,350	20,650	20,000	20,350	450	+2.26%	100,871	20.53억
2026-06-12	20,100	20,550	19,760	19,900	10	+0.05%	328,490	65.37억
2026-06-11	18,780	20,100	18,400	19,890	640	+3.32%	289,182	57.52억
2026-06-10	18,530	19,280	18,490	19,250	340	+1.80%	162,251	31.23억
2026-06-09	18,110	19,100	17,800	18,910	810	+4.48%	190,878	36.1억
2026-06-08	18,100	19,130	17,850	18,100	-1,130	-5.88%	168,118	30.43억
2026-06-05	19,150	19,970	18,880	19,230	-340	-1.74%	152,368	29.3억
2026-06-04	19,310	19,950	18,800	19,570	-230	-1.16%	193,713	37.91억
2026-06-02	20,050	20,150	19,170	19,800	-250	-1.25%	187,016	37.03억
2026-06-01	20,650	20,950	19,970	20,050	-350	-1.72%	324,928	65.15억
2026-05-29	19,950	21,000	19,380	20,400	1,100	+5.70%	299,060	61.01억
2026-05-28	19,590	19,600	18,520	19,300	-230	-1.18%	160,560	30.99억
2026-05-27	20,300	20,400	19,490	19,530	-970	-4.73%	157,034	30.67억
2026-05-26	20,950	21,100	20,300	20,500	-200	-0.97%	133,737	27.42억
2026-05-22	20,050	21,000	20,000	20,700	1,360	+7.03%	196,323	40.64억
2026-05-21	18,870	19,740	18,870	19,340	820	+4.43%	166,390	32.18억
2026-05-20	18,930	19,180	18,460	18,520	-520	-2.73%	152,995	28.33억
2026-05-19	19,710	20,050	18,900	19,040	-480	-2.46%	133,696	25.46억
2026-05-18	19,390	19,900	18,570	19,520	180	+0.93%	142,964	27.91억
2026-05-15	20,400	20,450	18,980	19,340	-810	-4.02%	222,484	43.03억
2026-05-14	20,000	20,650	19,950	20,150	370	+1.87%	147,246	29.67억
2026-05-13	19,680	20,000	19,550	19,780	60	+0.30%	146,663	29.01억
2026-05-12	19,700	20,350	19,310	19,720	50	+0.25%	220,356	43.45억
2026-05-11	20,250	20,250	19,660	19,670	-380	-1.90%	122,342	24.06억
2026-05-08	20,100	20,350	19,910	20,050	0	0.00%	105,065	21.07억
2026-05-07	20,600	20,650	20,050	20,050	-450	-2.20%	100,557	20.16억
2026-05-06	20,650	21,100	20,400	20,500	150	+0.74%	139,921	28.68억
2026-05-04	20,550	20,850	20,350	20,350	0	0.00%	85,668	17.43억
2026-04-30	20,800	20,800	20,350	20,350	-450	-2.16%	88,027	17.91억
2026-04-29	20,900	20,900	20,600	20,800	-100	-0.48%	64,325	13.38억
2026-04-28	21,250	21,300	20,900	20,900	-300	-1.42%	80,645	16.85억
2026-04-27	21,100	21,450	21,050	21,200	200	+0.95%	130,804	27.73억
2026-04-24	20,950	21,200	20,800	21,000	-50	-0.24%	90,931	19.1억
2026-04-23	21,500	21,500	20,800	21,050	150	+0.72%	126,892	26.71억
2026-04-22	21,000	21,150	20,700	20,900	-200	-0.95%	80,492	16.82억
2026-04-21	21,500	21,500	21,050	21,100	-350	-1.63%	133,585	28.19억
2026-04-20	20,750	22,600	20,500	21,450	700	+3.37%	547,160	117억
2026-04-17	20,950	20,950	20,650	20,750	-300	-1.43%	68,283	14.17억
2026-04-16	21,600	21,650	20,950	21,050	450	+2.18%	216,089	45.49억
2026-04-15	20,850	20,950	20,450	20,600	200	+0.98%	231,497	47.69억
2026-04-14	20,450	20,800	20,300	20,400	550	+2.77%	99,956	20.39억
2026-04-13	19,850	20,150	19,630	19,850	-350	-1.73%	134,985	26.79억
2026-04-10	20,300	20,400	19,990	20,200	50	+0.25%	111,133	22.45억
2026-04-09	19,870	20,150	19,760	20,150	150	+0.75%	131,355	26.47억
2026-04-08	19,480	20,450	19,480	20,000	1,130	+5.99%	199,302	39.86억
2026-04-07	19,140	19,370	18,750	18,870	-120	-0.63%	65,663	12.39억
2026-04-06	19,120	19,270	18,890	18,990	-130	-0.68%	84,959	16.13억
2026-04-03	19,350	19,540	19,050	19,120	-40	-0.21%	68,683	13.13억
2026-04-02	20,350	20,350	18,920	19,160	-1,040	-5.15%	148,342	28.42억
2026-04-01	19,660	20,250	19,640	20,200	1,140	+5.98%	121,681	24.58억
2026-03-31	19,430	19,950	18,910	19,060	-530	-2.71%	189,079	36.04억
2026-03-30	19,810	20,150	19,570	19,590	-860	-4.21%	96,711	18.95억
2026-03-27	19,510	20,450	19,400	20,450	—	—	149,432	30.56억

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