HRS
036640KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외5,020원0 (0.00%)마감
52주 위치
4,2755,64055%신고가 대비 -10.99%
- 시가총액
- 821억
- PER
- 4.96
- PBR
- 0.60
- EPS(TTM)
- 1,013원
- BPS
- 8,355원
- 배당수익률
- 5.98%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.9% | +6.0% | -3.1% | -2.9% | -7.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,030 | 5,040 | 4,975 | 5,020 | 0 | 0.00% | 24,467 | 1.23억 |
| 2026-09-18 | 5,020 | 5,060 | 4,990 | 5,020 | 10 | +0.20% | 17,072 | 8,570만 |
| 2026-09-17 | 5,000 | 5,040 | 4,985 | 5,010 | -10 | -0.20% | 13,637 | 6,832만 |
| 2026-09-16 | 4,950 | 5,040 | 4,950 | 5,020 | 0 | 0.00% | 35,772 | 1.8억 |
| 2026-09-15 | 4,980 | 5,040 | 4,965 | 5,020 | 45 | +0.90% | 39,321 | 1.97억 |
| 2026-09-14 | 4,905 | 4,975 | 4,850 | 4,975 | 80 | +1.63% | 22,632 | 1.13억 |
| 2026-09-11 | 4,910 | 4,930 | 4,865 | 4,895 | -15 | -0.31% | 18,395 | 9,004만 |
| 2026-09-10 | 4,940 | 4,940 | 4,890 | 4,910 | -30 | -0.61% | 7,952 | 3,904만 |
| 2026-09-09 | 4,940 | 4,980 | 4,880 | 4,940 | 0 | 0.00% | 18,821 | 9,298만 |
| 2026-09-08 | 4,915 | 4,940 | 4,860 | 4,940 | 25 | +0.51% | 25,226 | 1.25억 |
| 2026-09-07 | 4,900 | 4,915 | 4,860 | 4,915 | 20 | +0.41% | 23,269 | 1.14억 |
| 2026-09-04 | 4,910 | 4,920 | 4,850 | 4,895 | -5 | -0.10% | 12,901 | 6,315만 |
| 2026-09-03 | 4,905 | 4,910 | 4,845 | 4,900 | 0 | 0.00% | 18,184 | 8,910만 |
| 2026-09-02 | 4,930 | 4,930 | 4,825 | 4,900 | -40 | -0.81% | 20,313 | 9,953만 |
| 2026-09-01 | 4,980 | 4,980 | 4,900 | 4,940 | -30 | -0.60% | 11,382 | 5,623만 |
| 2026-08-31 | 4,970 | 4,975 | 4,885 | 4,970 | 0 | 0.00% | 21,531 | 1.07억 |
| 2026-08-28 | 4,965 | 4,980 | 4,895 | 4,970 | 5 | +0.10% | 20,296 | 1.01억 |
| 2026-08-27 | 4,975 | 4,980 | 4,905 | 4,965 | 5 | +0.10% | 35,174 | 1.75억 |
| 2026-08-26 | 4,960 | 4,970 | 4,920 | 4,960 | 0 | 0.00% | 28,284 | 1.4억 |
| 2026-08-25 | 4,925 | 4,965 | 4,850 | 4,960 | 40 | +0.81% | 32,091 | 1.59억 |
| 2026-08-24 | 4,885 | 4,920 | 4,860 | 4,920 | 40 | +0.82% | 18,926 | 9,312만 |
| 2026-08-21 | 4,905 | 4,915 | 4,835 | 4,880 | -25 | -0.51% | 25,739 | 1.26억 |
| 2026-08-20 | 4,955 | 4,980 | 4,895 | 4,905 | -50 | -1.01% | 20,181 | 9,899만 |
| 2026-08-19 | 4,925 | 4,990 | 4,920 | 4,955 | -25 | -0.50% | 33,879 | 1.68억 |
| 2026-08-18 | 4,985 | 5,010 | 4,910 | 4,980 | 60 | +1.22% | 89,870 | 4.48억 |
| 2026-08-14 | 4,895 | 4,960 | 4,880 | 4,920 | 40 | +0.82% | 27,660 | 1.36억 |
| 2026-08-13 | 4,915 | 4,940 | 4,850 | 4,880 | -35 | -0.71% | 67,900 | 3.31억 |
| 2026-08-12 | 4,975 | 4,990 | 4,880 | 4,915 | -40 | -0.81% | 54,963 | 2.7억 |
| 2026-08-11 | 4,900 | 4,965 | 4,890 | 4,955 | 55 | +1.12% | 31,826 | 1.58억 |
| 2026-08-10 | 4,900 | 4,930 | 4,855 | 4,900 | 15 | +0.31% | 54,812 | 2.69억 |
| 2026-08-07 | 4,820 | 4,885 | 4,820 | 4,885 | 45 | +0.93% | 47,309 | 2.31억 |
| 2026-08-06 | 4,840 | 4,885 | 4,810 | 4,840 | 0 | 0.00% | 36,540 | 1.77억 |
| 2026-08-05 | 4,855 | 4,905 | 4,790 | 4,840 | 0 | 0.00% | 43,651 | 2.11억 |
| 2026-08-04 | 4,790 | 4,850 | 4,790 | 4,840 | 50 | +1.04% | 29,607 | 1.43억 |
| 2026-08-03 | 4,780 | 4,840 | 4,760 | 4,790 | 10 | +0.21% | 29,814 | 1.43억 |
| 2026-07-31 | 4,740 | 4,790 | 4,705 | 4,780 | 60 | +1.27% | 76,064 | 3.64억 |
| 2026-07-30 | 4,630 | 4,790 | 4,590 | 4,720 | 90 | +1.94% | 78,329 | 3.7억 |
| 2026-07-29 | 4,710 | 4,790 | 4,515 | 4,630 | -75 | -1.59% | 134,897 | 6.25억 |
| 2026-07-28 | 4,820 | 4,820 | 4,650 | 4,705 | -90 | -1.88% | 66,143 | 3.11억 |
| 2026-07-27 | 4,780 | 4,865 | 4,765 | 4,795 | 20 | +0.42% | 38,690 | 1.86억 |
| 2026-07-24 | 4,790 | 4,850 | 4,750 | 4,775 | -15 | -0.31% | 60,581 | 2.89억 |
| 2026-07-23 | 4,750 | 4,815 | 4,745 | 4,790 | 40 | +0.84% | 24,587 | 1.18억 |
| 2026-07-22 | 4,760 | 4,825 | 4,720 | 4,750 | -5 | -0.11% | 27,117 | 1.29억 |
| 2026-07-21 | 4,725 | 4,760 | 4,645 | 4,755 | 40 | +0.85% | 17,207 | 8,182만 |
| 2026-07-20 | 4,780 | 4,790 | 4,660 | 4,715 | -65 | -1.36% | 39,410 | 1.86억 |
| 2026-07-16 | 4,755 | 4,805 | 4,750 | 4,780 | 30 | +0.63% | 27,729 | 1.33억 |
| 2026-07-15 | 4,695 | 4,750 | 4,695 | 4,750 | 100 | +2.15% | 33,469 | 1.59억 |
| 2026-07-14 | 4,655 | 4,730 | 4,585 | 4,650 | -30 | -0.64% | 76,607 | 3.56억 |
| 2026-07-13 | 4,735 | 4,760 | 4,615 | 4,680 | -55 | -1.16% | 64,831 | 3.03억 |
| 2026-07-10 | 4,620 | 4,745 | 4,620 | 4,735 | 135 | +2.93% | 23,987 | 1.14억 |
| 2026-07-09 | 4,645 | 4,670 | 4,565 | 4,600 | -35 | -0.76% | 42,190 | 1.94억 |
| 2026-07-08 | 4,630 | 4,735 | 4,550 | 4,635 | 0 | 0.00% | 76,630 | 3.55억 |
| 2026-07-07 | 4,630 | 4,675 | 4,530 | 4,635 | 15 | +0.32% | 38,798 | 1.8억 |
| 2026-07-06 | 4,605 | 4,665 | 4,560 | 4,620 | 20 | +0.43% | 23,040 | 1.06억 |
| 2026-07-03 | 4,575 | 4,600 | 4,465 | 4,600 | 125 | +2.79% | 30,733 | 1.41억 |
| 2026-07-02 | 4,550 | 4,585 | 4,470 | 4,475 | -75 | -1.65% | 46,348 | 2.07억 |
| 2026-07-01 | 4,440 | 4,570 | 4,435 | 4,550 | 120 | +2.71% | 40,589 | 1.85억 |
| 2026-06-30 | 4,560 | 4,595 | 4,375 | 4,430 | -130 | -2.85% | 137,445 | 6.09억 |
| 2026-06-29 | 4,360 | 4,595 | 4,350 | 4,560 | 200 | +4.59% | 48,000 | 2.19억 |
| 2026-06-26 | 4,440 | 4,475 | 4,275 | 4,360 | -115 | -2.57% | 90,382 | 3.94억 |
| 2026-06-25 | 4,425 | 4,505 | 4,365 | 4,475 | 15 | +0.34% | 70,155 | 3.14억 |
| 2026-06-24 | 4,405 | 4,560 | 4,405 | 4,460 | -20 | -0.45% | 95,261 | 4.25억 |
| 2026-06-23 | 4,670 | 4,685 | 4,465 | 4,480 | -200 | -4.27% | 103,718 | 4.65억 |
| 2026-06-22 | 4,735 | 4,760 | 4,650 | 4,680 | -55 | -1.16% | 45,164 | 2.11억 |
| 2026-06-19 | 4,810 | 4,825 | 4,660 | 4,735 | -75 | -1.56% | 58,126 | 2.75억 |
| 2026-06-18 | 4,835 | 4,885 | 4,795 | 4,810 | 10 | +0.21% | 57,433 | 2.76억 |
| 2026-06-17 | 4,890 | 4,890 | 4,700 | 4,800 | -10 | -0.21% | 23,279 | 1.12억 |
| 2026-06-16 | 4,805 | 4,820 | 4,755 | 4,810 | 10 | +0.21% | 14,307 | 6,882만 |
| 2026-06-15 | 4,785 | 4,815 | 4,725 | 4,800 | 90 | +1.91% | 18,851 | 9,048만 |
| 2026-06-12 | 4,740 | 4,780 | 4,680 | 4,710 | 10 | +0.21% | 60,894 | 2.87억 |
| 2026-06-11 | 4,640 | 4,740 | 4,485 | 4,700 | 120 | +2.62% | 44,255 | 2.08억 |
| 2026-06-10 | 4,645 | 4,735 | 4,550 | 4,580 | 0 | 0.00% | 35,668 | 1.63억 |
| 2026-06-09 | 4,495 | 4,640 | 4,485 | 4,580 | 120 | +2.69% | 25,593 | 1.17억 |
| 2026-06-08 | 4,585 | 4,585 | 4,410 | 4,460 | -160 | -3.46% | 107,204 | 4.78억 |
| 2026-06-05 | 4,700 | 4,755 | 4,615 | 4,620 | -75 | -1.60% | 58,364 | 2.7억 |
| 2026-06-04 | 4,750 | 4,815 | 4,695 | 4,695 | -45 | -0.95% | 42,366 | 1.99억 |
| 2026-06-02 | 4,655 | 4,755 | 4,655 | 4,740 | 0 | 0.00% | 126,034 | 5.97억 |
| 2026-06-01 | 4,820 | 4,850 | 4,675 | 4,740 | -70 | -1.46% | 157,265 | 7.45억 |
| 2026-05-29 | 4,940 | 4,940 | 4,790 | 4,810 | -85 | -1.74% | 57,864 | 2.78억 |
| 2026-05-28 | 4,920 | 4,925 | 4,820 | 4,895 | -25 | -0.51% | 48,274 | 2.36억 |
| 2026-05-27 | 4,990 | 5,030 | 4,920 | 4,920 | -90 | -1.80% | 47,462 | 2.34억 |
| 2026-05-26 | 5,070 | 5,100 | 4,985 | 5,010 | -40 | -0.79% | 61,791 | 3.1억 |
| 2026-05-22 | 4,975 | 5,050 | 4,975 | 5,050 | 80 | +1.61% | 28,582 | 1.44억 |
| 2026-05-21 | 4,905 | 5,000 | 4,905 | 4,970 | 70 | +1.43% | 36,233 | 1.8억 |
| 2026-05-20 | 5,010 | 5,020 | 4,880 | 4,900 | -110 | -2.20% | 89,754 | 4.4억 |
| 2026-05-19 | 4,980 | 5,020 | 4,940 | 5,010 | 25 | +0.50% | 31,769 | 1.59억 |
| 2026-05-18 | 4,980 | 5,030 | 4,905 | 4,985 | -5 | -0.10% | 100,158 | 4.99억 |
| 2026-05-15 | 5,040 | 5,120 | 4,985 | 4,990 | -60 | -1.19% | 98,563 | 4.92억 |
| 2026-05-14 | 5,020 | 5,090 | 4,995 | 5,050 | 10 | +0.20% | 51,868 | 2.62억 |
| 2026-05-13 | 5,060 | 5,090 | 4,995 | 5,040 | 30 | +0.60% | 53,772 | 2.71억 |
| 2026-05-12 | 5,080 | 5,130 | 5,010 | 5,010 | -70 | -1.38% | 66,986 | 3.36억 |
| 2026-05-11 | 5,190 | 5,190 | 5,080 | 5,080 | -90 | -1.74% | 91,522 | 4.65억 |
| 2026-05-08 | 5,150 | 5,180 | 5,130 | 5,170 | -10 | -0.19% | 39,532 | 2.04억 |
| 2026-05-07 | 5,230 | 5,230 | 5,110 | 5,180 | -30 | -0.58% | 74,525 | 3.86억 |
| 2026-05-06 | 5,350 | 5,350 | 5,200 | 5,210 | -150 | -2.80% | 137,718 | 7.18억 |
| 2026-05-04 | 5,370 | 5,410 | 5,260 | 5,360 | 10 | +0.19% | 138,885 | 7.44억 |
| 2026-04-30 | 5,370 | 5,380 | 5,330 | 5,350 | 0 | 0.00% | 43,206 | 2.31억 |
| 2026-04-29 | 5,360 | 5,400 | 5,330 | 5,350 | 10 | +0.19% | 69,584 | 3.72억 |
| 2026-04-28 | 5,390 | 5,400 | 5,330 | 5,340 | -40 | -0.74% | 67,153 | 3.59억 |
| 2026-04-27 | 5,410 | 5,430 | 5,340 | 5,380 | 0 | 0.00% | 69,017 | 3.71억 |
| 2026-04-24 | 5,310 | 5,400 | 5,280 | 5,380 | 80 | +1.51% | 93,544 | 5.03억 |
| 2026-04-23 | 5,260 | 5,340 | 5,210 | 5,300 | 40 | +0.76% | 106,991 | 5.67억 |
| 2026-04-22 | 5,240 | 5,270 | 5,160 | 5,260 | 20 | +0.38% | 54,218 | 2.85억 |
| 2026-04-21 | 5,280 | 5,280 | 5,220 | 5,240 | -10 | -0.19% | 35,982 | 1.89억 |
| 2026-04-20 | 5,280 | 5,310 | 5,250 | 5,250 | -50 | -0.94% | 33,374 | 1.75억 |
| 2026-04-17 | 5,350 | 5,350 | 5,260 | 5,300 | 10 | +0.19% | 50,017 | 2.65억 |
| 2026-04-16 | 5,310 | 5,320 | 5,250 | 5,290 | 10 | +0.19% | 79,682 | 4.22억 |
| 2026-04-15 | 5,260 | 5,300 | 5,220 | 5,280 | 30 | +0.57% | 81,635 | 4.31억 |
| 2026-04-14 | 5,300 | 5,300 | 5,200 | 5,250 | -10 | -0.19% | 60,118 | 3.16억 |
| 2026-04-13 | 5,150 | 5,300 | 5,130 | 5,260 | 70 | +1.35% | 91,667 | 4.82억 |
| 2026-04-10 | 5,130 | 5,200 | 5,110 | 5,190 | 70 | +1.37% | 51,337 | 2.66억 |
| 2026-04-09 | 5,090 | 5,130 | 5,050 | 5,120 | 30 | +0.59% | 67,073 | 3.43억 |
| 2026-04-08 | 5,140 | 5,140 | 5,060 | 5,090 | 40 | +0.79% | 66,371 | 3.38억 |
| 2026-04-07 | 5,120 | 5,140 | 5,020 | 5,050 | -60 | -1.17% | 29,175 | 1.47억 |
| 2026-04-06 | 5,110 | 5,190 | 5,070 | 5,110 | 0 | 0.00% | 34,372 | 1.76억 |
| 2026-04-03 | 5,000 | 5,160 | 5,000 | 5,110 | 140 | +2.82% | 63,138 | 3.23억 |
| 2026-04-02 | 5,120 | 5,140 | 4,955 | 4,970 | -150 | -2.93% | 68,437 | 3.4억 |
| 2026-04-01 | 5,060 | 5,150 | 5,040 | 5,120 | 100 | +1.99% | 56,243 | 2.88억 |
| 2026-03-31 | 5,060 | 5,080 | 4,975 | 5,020 | -40 | -0.79% | 70,008 | 3.51억 |
| 2026-03-30 | 5,020 | 5,060 | 4,965 | 5,060 | — | — | 29,444 | 1.49억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)