하나투어

039130KOSPI· 사업 지원 서비스업

30,450원-1,350 (-4.25%)전일 종가 2026-09-18

52주 위치

28,60052,5008%신고가 대비 -42.00%

시가총액: 4,717억
PER: 11.54
PBR: 3.31
EPS(TTM): 2,638원
BPS: 9,207원
배당수익률: 3.94%
자사주비율: 5.32%
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 종가30,450원

시가총액4,717억

52주 최고52,500원

52주 최저28,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.1%	-15.5%	-28.4%	-37.5%	-41.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	31,800	32,000	30,450	30,450	-1,350	-4.25%	84,723	25.8억
2026-09-17	32,050	32,450	31,800	31,800	-350	-1.09%	16,935	5.39억
2026-09-16	32,450	33,050	31,900	32,150	-600	-1.83%	19,205	6.17억
2026-09-15	33,000	33,450	32,600	32,750	-600	-1.80%	18,009	5.9억
2026-09-14	33,200	34,200	32,750	33,350	100	+0.30%	32,839	10.95억
2026-09-11	32,550	33,600	32,450	33,250	100	+0.30%	29,250	9.73억
2026-09-10	33,100	33,350	32,350	33,150	0	0.00%	33,021	10.95억
2026-09-09	34,350	34,350	33,000	33,150	-1,200	-3.49%	53,290	17.67억
2026-09-08	33,450	34,950	33,100	34,350	1,550	+4.73%	75,552	25.95억
2026-09-07	32,700	33,250	32,600	32,800	300	+0.92%	19,888	6.52억
2026-09-04	32,750	32,900	32,400	32,500	50	+0.15%	21,443	6.97억
2026-09-03	32,850	33,000	32,100	32,450	-150	-0.46%	25,848	8.39억
2026-09-02	32,900	32,950	32,350	32,600	-600	-1.81%	23,696	7.72억
2026-09-01	32,500	33,300	32,400	33,200	550	+1.68%	27,720	9.2억
2026-08-31	32,100	32,750	32,100	32,650	-250	-0.76%	16,331	5.33억
2026-08-28	32,250	33,000	31,850	32,900	700	+2.17%	29,033	9.55억
2026-08-27	33,350	33,600	32,050	32,200	-1,550	-4.59%	61,411	19.77억
2026-08-26	32,300	34,000	32,300	33,750	1,600	+4.98%	49,341	16.65억
2026-08-25	32,600	32,600	31,250	32,150	50	+0.16%	18,733	6.02억
2026-08-24	31,950	32,150	31,200	32,100	900	+2.88%	26,235	8.42억
2026-08-21	31,350	31,400	30,900	31,200	-450	-1.42%	13,057	4.07억
2026-08-20	31,650	31,850	31,350	31,650	300	+0.96%	15,914	5.04억
2026-08-19	30,900	32,400	30,400	31,350	250	+0.80%	32,675	10.24억
2026-08-18	32,500	32,700	30,800	31,100	-1,600	-4.89%	42,447	13.2억
2026-08-14	32,150	32,700	31,900	32,700	750	+2.35%	24,759	8.1억
2026-08-13	32,000	32,150	31,625	31,950	-50	-0.16%	18,819	6.01억
2026-08-12	31,950	32,300	31,500	32,000	200	+0.63%	20,645	6.61억
2026-08-11	31,750	32,650	31,600	31,800	50	+0.16%	37,507	11.93억
2026-08-10	31,700	32,000	31,200	31,750	250	+0.79%	18,893	6억
2026-08-07	31,700	31,800	31,150	31,500	-300	-0.94%	18,350	5.78억
2026-08-06	31,200	31,800	30,800	31,800	300	+0.95%	34,027	10.82억
2026-08-05	31,550	31,900	31,400	31,500	650	+2.11%	24,146	7.61억
2026-08-04	30,300	31,000	30,300	30,850	700	+2.32%	20,593	6.35억
2026-08-03	30,450	31,000	30,150	30,150	-500	-1.63%	31,426	9.47억
2026-07-31	30,250	30,650	30,000	30,650	650	+2.17%	43,650	13.38억
2026-07-30	28,600	31,000	28,600	30,000	950	+3.27%	42,398	12.72억
2026-07-29	29,850	30,650	28,750	29,050	-850	-2.84%	52,943	15.38억
2026-07-28	30,950	31,300	29,850	29,900	-1,150	-3.70%	30,544	9.13억
2026-07-27	30,400	31,500	30,400	31,050	650	+2.14%	17,874	5.55억
2026-07-24	30,900	31,100	30,150	30,400	-500	-1.62%	21,894	6.66억
2026-07-23	30,050	31,100	29,950	30,900	850	+2.83%	24,255	7.49억
2026-07-22	30,250	30,650	30,000	30,050	-100	-0.33%	22,703	6.82억
2026-07-21	29,350	30,450	29,350	30,150	650	+2.20%	31,726	9.57억
2026-07-20	29,800	30,250	29,200	29,500	-700	-2.32%	29,268	8.63억
2026-07-16	30,050	30,500	29,900	30,200	-200	-0.66%	36,173	10.92억
2026-07-15	30,700	31,500	30,150	30,400	-250	-0.82%	41,669	12.67억
2026-07-14	31,100	31,450	30,350	30,650	-750	-2.39%	34,521	10.58억
2026-07-13	31,900	32,600	31,300	31,400	-750	-2.33%	38,537	12.1억
2026-07-10	31,300	32,700	31,300	32,150	1,100	+3.54%	26,652	8.57억
2026-07-09	31,400	31,900	30,750	31,050	-850	-2.66%	37,801	11.74억
2026-07-08	32,050	32,900	31,400	31,900	-1,150	-3.48%	35,342	11.27억
2026-07-07	32,600	33,800	32,150	33,050	150	+0.46%	45,509	15.04억
2026-07-06	32,850	33,500	32,000	32,900	50	+0.15%	36,371	11.97억
2026-07-03	32,000	32,900	31,800	32,850	850	+2.66%	24,568	8.07억
2026-07-02	32,200	33,500	30,750	32,000	-500	-1.54%	39,307	12.58억
2026-07-01	31,500	32,500	31,300	32,500	1,100	+3.50%	22,774	7.4억
2026-06-30	32,950	32,950	31,300	31,400	-1,300	-3.98%	30,517	9.58억
2026-06-29	31,300	34,400	31,000	32,700	1,500	+4.81%	62,118	20.31억
2026-06-26	32,950	33,200	30,550	31,200	-1,700	-5.17%	77,763	24.26억
2026-06-25	33,400	34,000	32,900	32,900	-600	-1.79%	34,043	11.2억
2026-06-24	33,350	33,700	32,900	33,500	-50	-0.15%	31,253	10.47억
2026-06-23	34,450	34,650	33,500	33,550	-1,400	-4.01%	33,556	11.26억
2026-06-22	35,350	35,450	34,000	34,950	-550	-1.55%	46,801	16.36억
2026-06-19	36,000	36,350	34,700	35,500	-550	-1.53%	66,617	23.65억
2026-06-18	37,450	37,650	36,050	36,050	-1,850	-4.88%	60,715	21.89억
2026-06-17	38,150	38,400	37,800	37,900	50	+0.13%	32,827	12.44억
2026-06-16	38,600	38,600	37,400	37,850	350	+0.93%	39,319	14.88억
2026-06-15	37,150	38,250	37,100	37,500	1,750	+4.90%	61,924	23.22억
2026-06-12	35,700	36,450	35,500	35,750	1,250	+3.62%	54,647	19.54억
2026-06-11	33,900	34,600	33,350	34,500	250	+0.73%	31,440	10.85억
2026-06-10	34,500	34,700	33,550	34,250	-250	-0.72%	36,842	12.62억
2026-06-09	33,850	34,850	33,400	34,500	1,100	+3.29%	50,471	17.41억
2026-06-08	33,500	35,150	33,300	33,400	-2,100	-5.92%	62,494	20.87억
2026-06-05	34,750	36,200	34,500	35,500	700	+2.01%	53,658	19.05억
2026-06-04	35,100	35,400	34,300	34,800	-700	-1.97%	62,465	21.74억
2026-06-02	36,500	36,500	35,350	35,500	-1,350	-3.66%	82,354	29.24억
2026-06-01	37,450	37,450	36,850	36,850	-1,050	-2.77%	50,491	18.61억
2026-05-29	37,400	37,950	37,250	37,900	550	+1.47%	45,588	17.28억
2026-05-28	37,800	37,950	37,150	37,350	-300	-0.80%	57,036	21.3억
2026-05-27	38,200	38,350	37,600	37,650	-500	-1.31%	84,879	31.96억
2026-05-26	39,700	40,000	38,000	38,150	100	+0.26%	65,548	25.01억
2026-05-22	37,950	38,650	37,950	38,050	400	+1.06%	38,450	14.63억
2026-05-21	38,050	38,200	37,600	37,650	350	+0.94%	42,305	15.93억
2026-05-20	38,600	38,600	37,200	37,300	-1,250	-3.24%	59,967	22.37억
2026-05-19	39,400	39,500	38,500	38,550	-600	-1.53%	46,717	18.01억
2026-05-18	39,500	39,550	38,700	39,150	-350	-0.89%	52,701	20.63억
2026-05-15	40,500	40,650	39,500	39,500	-650	-1.62%	98,924	39.07억
2026-05-14	40,100	40,300	39,750	40,150	-150	-0.37%	89,510	35.94억
2026-05-13	40,300	40,350	39,500	40,300	-50	-0.12%	64,303	25.91억
2026-05-12	41,000	41,000	39,700	40,350	-750	-1.82%	136,047	54.89억
2026-05-11	41,800	41,850	40,900	41,100	-1,150	-2.72%	94,714	38.93억
2026-05-08	42,600	42,600	41,850	42,250	-400	-0.94%	44,276	18.71억
2026-05-07	42,300	43,100	42,200	42,650	1,550	+3.77%	86,997	37.1억
2026-05-06	42,050	42,100	41,100	41,100	-700	-1.67%	69,310	28.49억
2026-05-04	42,300	42,450	41,650	41,800	-50	-0.12%	55,339	23.13억
2026-04-30	42,800	43,000	41,850	41,850	-900	-2.11%	70,681	29.58억
2026-04-29	42,650	42,750	42,050	42,750	350	+0.83%	62,868	26.88억
2026-04-28	42,300	43,150	42,300	42,400	150	+0.36%	69,946	29.66억
2026-04-27	43,050	43,100	42,050	42,250	-300	-0.71%	74,881	31.64억
2026-04-24	42,200	42,650	42,050	42,550	500	+1.19%	35,720	15.2억
2026-04-23	42,700	42,800	41,950	42,050	-350	-0.83%	62,676	26.36억
2026-04-22	42,650	42,750	42,400	42,400	-300	-0.70%	38,469	16.31억
2026-04-21	42,650	43,050	42,250	42,700	300	+0.71%	61,832	26.4억
2026-04-20	43,050	43,050	42,300	42,400	-800	-1.85%	43,557	18.47억
2026-04-17	43,400	43,400	42,800	43,200	-200	-0.46%	40,027	17.29억
2026-04-16	42,800	43,450	42,700	43,400	1,150	+2.72%	62,609	27.17억
2026-04-15	42,300	42,650	42,000	42,250	750	+1.81%	52,214	22.06억
2026-04-14	40,650	41,600	40,650	41,500	1,200	+2.98%	51,613	21.42억
2026-04-13	40,750	40,750	40,250	40,300	-900	-2.18%	61,958	24.97억
2026-04-10	41,000	41,300	40,900	41,200	200	+0.49%	60,162	24.79억
2026-04-09	41,100	41,450	40,550	41,000	-150	-0.36%	61,903	25.38억
2026-04-08	41,550	41,600	40,950	41,150	950	+2.36%	49,950	20.55억
2026-04-07	40,700	40,800	39,950	40,200	350	+0.88%	25,157	10.11억
2026-04-06	40,500	40,600	39,800	39,850	-350	-0.87%	50,442	20.1억
2026-04-03	40,650	41,250	40,150	40,200	-750	-1.83%	51,891	20.86억
2026-04-02	42,300	42,500	40,500	40,950	-1,050	-2.50%	62,375	25.54억
2026-04-01	41,500	42,300	40,800	42,000	2,050	+5.13%	50,532	21.22억
2026-03-31	40,450	40,850	39,950	39,950	-850	-2.08%	55,288	22.09억
2026-03-30	40,450	40,800	40,150	40,800	-650	-1.57%	52,313	21.34억
2026-03-27	41,150	41,450	40,550	41,450	—	—	94,140	39.02억

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