한스바이오메드

042520KOSDAQ

18,120원-40 (-0.22%)전일 종가 2026-09-18

52주 위치

12,71057,80012%신고가 대비 -68.65%

시가총액: 2,584억
PBR: 3.30
EPS(TTM): -1,557원
BPS: 5,496원
결산월: 9월

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 종가18,120원

시가총액2,584억

52주 최고57,800원

52주 최저12,710원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.8%	-25.4%	-66.8%	-34.3%	+19.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,570	18,570	17,780	18,120	-40	-0.22%	85,169	15.43억
2026-09-17	18,620	19,100	18,110	18,160	-460	-2.47%	119,752	21.75억
2026-09-16	18,820	19,220	18,530	18,620	-280	-1.48%	100,592	18.73억
2026-09-15	19,590	19,610	18,880	18,900	-550	-2.83%	96,662	18.27억
2026-09-14	19,890	19,890	19,220	19,450	-280	-1.42%	93,254	18.14억
2026-09-11	19,990	20,400	19,650	19,730	-370	-1.84%	78,168	15.42억
2026-09-10	20,750	21,100	19,960	20,100	-1,000	-4.74%	72,325	14.54억
2026-09-09	20,900	21,700	20,700	21,100	-100	-0.47%	72,696	15.34억
2026-09-08	20,100	21,500	19,760	21,200	1,600	+8.16%	172,185	36.5억
2026-09-07	20,000	20,550	19,360	19,600	-30	-0.15%	104,922	20.56억
2026-09-04	19,350	19,970	18,710	19,630	300	+1.55%	107,785	21.16억
2026-09-03	19,950	20,200	19,180	19,330	-570	-2.86%	93,639	18.1억
2026-09-02	19,790	20,700	19,400	19,900	-300	-1.49%	96,048	19.11억
2026-09-01	20,550	20,950	19,900	20,200	-200	-0.98%	91,136	18.41억
2026-08-31	19,580	20,450	18,945	20,400	560	+2.82%	91,290	18.62억
2026-08-28	19,500	20,750	18,870	19,840	540	+2.80%	145,809	28.93억
2026-08-27	19,410	20,150	18,960	19,300	0	0.00%	111,383	21.5억
2026-08-26	19,050	19,910	18,770	19,300	330	+1.74%	179,153	34.58억
2026-08-25	18,320	19,440	18,110	18,970	520	+2.82%	170,891	32.42억
2026-08-24	17,220	18,940	17,010	18,450	1,440	+8.47%	200,849	37.06억
2026-08-21	18,960	19,480	16,900	17,010	-2,490	-12.77%	301,171	51.23억
2026-08-20	19,600	20,350	19,020	19,500	440	+2.31%	126,714	24.71억
2026-08-19	20,400	20,550	18,980	19,060	-1,490	-7.25%	146,948	28.01억
2026-08-18	20,800	21,200	20,100	20,550	-500	-2.38%	146,419	30.09억
2026-08-14	21,650	23,050	20,600	21,050	200	+0.96%	158,959	33.46억
2026-08-13	22,800	24,000	19,920	20,850	-1,900	-8.35%	213,381	44.49억
2026-08-12	24,250	24,250	22,200	22,750	-1,450	-5.99%	106,092	24.14억
2026-08-11	23,650	25,000	23,200	24,200	800	+3.42%	101,472	24.56억
2026-08-10	21,550	23,700	21,400	23,400	1,750	+8.08%	70,171	16.42억
2026-08-07	21,950	22,200	20,400	21,650	-250	-1.14%	59,903	12.97억
2026-08-06	20,150	22,500	19,890	21,900	1,800	+8.96%	146,611	32.11억
2026-08-05	20,100	20,650	19,760	20,100	-150	-0.74%	82,816	16.65억
2026-08-04	18,450	20,400	18,450	20,250	1,530	+8.17%	128,524	26.03억
2026-08-03	18,570	19,270	18,010	18,720	120	+0.65%	157,624	29.51억
2026-07-31	18,830	18,830	17,250	18,600	560	+3.10%	114,457	21.29억
2026-07-30	16,600	18,390	15,300	18,040	730	+4.22%	135,948	24.53억
2026-07-29	18,550	18,740	15,940	17,310	-1,360	-7.28%	174,040	30.13억
2026-07-28	18,570	19,300	17,910	18,670	-430	-2.25%	175,326	32.73억
2026-07-27	20,100	20,550	19,000	19,100	-600	-3.05%	110,660	21.14억
2026-07-24	20,250	20,750	19,050	19,700	-1,200	-5.74%	159,606	31.44억
2026-07-23	20,550	21,450	20,150	20,900	300	+1.46%	142,635	29.81억
2026-07-22	21,300	21,750	19,930	20,600	-700	-3.29%	165,174	34.03억
2026-07-21	20,350	21,650	19,210	21,300	950	+4.67%	105,609	22.49억
2026-07-20	22,500	22,500	20,100	20,350	-2,550	-11.14%	150,497	30.63억
2026-07-16	24,800	25,350	22,650	22,900	-2,000	-8.03%	130,510	29.89억
2026-07-15	25,300	25,800	24,250	24,900	250	+1.01%	119,738	29.81억
2026-07-14	25,750	26,400	23,500	24,650	-1,000	-3.90%	167,346	41.25억
2026-07-13	26,050	28,800	25,350	25,650	550	+2.19%	369,161	94.69억
2026-07-10	24,100	26,300	23,700	25,100	1,200	+5.02%	153,567	38.55억
2026-07-09	25,950	25,950	23,400	23,900	-1,550	-6.09%	244,013	58.32억
2026-07-08	25,000	27,200	24,400	25,450	-100	-0.39%	380,714	96.89억
2026-07-07	22,200	26,100	21,900	25,550	3,250	+14.57%	529,851	135억
2026-07-06	22,900	23,300	21,100	22,300	-750	-3.25%	83,887	18.71억
2026-07-03	23,300	23,600	21,550	23,050	-50	-0.22%	102,846	23.71억
2026-07-02	24,750	27,400	22,800	23,100	-1,900	-7.60%	409,884	94.68억
2026-07-01	22,900	25,050	21,950	25,000	2,400	+10.62%	204,609	51.15억
2026-06-30	25,100	25,100	21,950	22,600	-2,850	-11.20%	414,487	93.67억
2026-06-29	25,050	27,000	24,550	25,450	900	+3.67%	145,089	36.93억
2026-06-26	27,000	27,500	24,300	24,550	-1,800	-6.83%	152,021	37.32억
2026-06-25	25,000	27,450	24,950	26,350	1,300	+5.19%	268,590	70.77억
2026-06-24	22,200	26,300	21,350	25,050	3,050	+13.86%	345,281	86.49억
2026-06-23	23,850	25,450	22,000	22,000	-1,800	-7.56%	250,658	55.14억
2026-06-22	24,400	24,800	23,200	23,800	-700	-2.86%	82,422	19.62억
2026-06-19	24,850	25,850	23,600	24,500	200	+0.82%	155,600	38.12억
2026-06-18	25,950	26,700	24,100	24,300	-2,450	-9.16%	172,045	41.81억
2026-06-17	25,200	27,900	23,850	26,750	1,700	+6.79%	237,517	63.54억
2026-06-16	24,300	25,150	23,550	25,050	850	+3.51%	142,917	35.8억
2026-06-15	26,100	26,900	24,050	24,200	-1,200	-4.72%	132,277	32.01억
2026-06-12	26,250	27,600	25,100	25,400	-350	-1.36%	140,977	35.81억
2026-06-11	23,200	25,950	22,800	25,750	2,150	+9.11%	158,358	40.78억
2026-06-10	24,400	24,600	22,900	23,600	-500	-2.07%	10	24만
2026-06-09	24,700	25,950	23,700	24,100	-100	-0.41%	143,695	34.63억
2026-06-08	25,050	26,650	24,100	24,200	-4,250	-14.94%	145,886	35.3억
2026-06-05	29,100	29,900	28,000	28,450	50	+0.18%	206,840	58.85억
2026-06-04	26,900	30,050	26,850	28,400	2,100	+7.98%	227,874	64.72억
2026-06-02	26,550	27,150	25,300	26,300	-1,100	-4.01%	271,590	71.43억
2026-06-01	28,700	28,950	26,950	27,400	-1,700	-5.84%	275,683	75.54억
2026-05-29	32,200	32,300	28,600	29,100	-3,800	-11.55%	453,570	132억
2026-05-28	35,500	35,900	31,750	32,900	-1,900	-5.46%	493,166	162억
2026-05-27	30,500	36,300	30,300	34,800	3,800	+12.26%	610,128	212억
2026-05-26	30,300	31,400	28,600	31,000	2,200	+7.64%	290,167	89.95억
2026-05-22	28,400	31,200	27,900	28,800	1,750	+6.47%	350,890	101억
2026-05-21	29,350	29,500	27,050	27,050	-1,900	-6.56%	279,733	75.67억
2026-05-20	27,900	29,150	26,300	28,950	1,900	+7.02%	415,825	120억
2026-05-19	24,200	27,700	23,550	27,050	3,150	+13.18%	469,608	127억
2026-05-18	24,450	25,200	23,350	23,900	-1,000	-4.02%	245,234	58.61억
2026-05-15	28,800	28,800	24,300	24,900	-3,000	-10.75%	508,910	127억
2026-05-14	23,850	28,750	22,900	27,900	4,900	+21.30%	665,846	186억
2026-05-13	24,050	24,300	22,450	23,000	-600	-2.54%	240,164	55.24억
2026-05-12	24,300	24,300	22,450	23,600	-400	-1.67%	275,705	65.07억
2026-05-11	25,350	25,400	23,650	24,000	-1,200	-4.76%	394,326	94.64억
2026-05-08	25,050	25,700	23,850	25,200	1,950	+8.39%	330,026	83.17억
2026-05-07	26,900	27,300	23,000	23,250	-6,250	-21.19%	1,220,917	284억
2026-05-06	30,600	30,700	28,800	29,500	-350	-1.17%	198,873	58.67억
2026-05-04	29,800	31,150	29,000	29,850	450	+1.53%	174,638	52.13억
2026-04-30	30,950	30,950	29,100	29,400	-1,800	-5.77%	151,787	44.63억
2026-04-29	31,300	31,950	30,150	31,200	100	+0.32%	124,003	38.69억
2026-04-28	32,950	32,950	30,250	31,100	-2,050	-6.18%	223,952	69.65억
2026-04-27	31,000	34,100	31,000	33,150	2,950	+9.77%	345,079	114억
2026-04-24	32,000	32,150	29,800	30,200	-1,700	-5.33%	366,228	111억
2026-04-23	33,400	33,700	31,600	31,900	-1,550	-4.63%	181,537	57.91억
2026-04-22	33,050	33,600	31,600	33,450	400	+1.21%	150,561	50.36억
2026-04-21	33,300	33,700	31,550	33,050	-250	-0.75%	168,739	55.77억
2026-04-20	34,300	35,500	33,150	33,300	-1,000	-2.92%	97,266	32.39억
2026-04-17	35,500	35,500	32,950	34,300	-400	-1.15%	121,663	41.73억
2026-04-16	36,350	36,350	34,400	34,700	-1,150	-3.21%	136,748	47.45억
2026-04-15	36,700	36,700	34,500	35,850	1,100	+3.17%	248,607	89.13억
2026-04-14	34,250	37,500	32,650	34,750	2,650	+8.26%	396,733	138억
2026-04-13	30,450	33,300	30,100	32,100	800	+2.56%	165,352	53.08억
2026-04-10	29,700	31,900	28,800	31,300	1,450	+4.86%	223,797	70.05억
2026-04-09	32,700	32,700	29,200	29,850	-2,150	-6.72%	157,081	46.89억
2026-04-08	32,750	32,750	29,850	32,000	800	+2.56%	238,306	76.26억
2026-04-07	33,600	34,450	30,800	31,200	-1,850	-5.60%	241,037	75.2억
2026-04-06	34,450	34,800	31,650	33,050	-1,350	-3.92%	193,140	63.83억
2026-04-03	38,050	38,350	34,000	34,400	-2,500	-6.78%	257,214	88.48억
2026-04-02	39,050	39,550	35,800	36,900	-650	-1.73%	198,620	73.29억
2026-04-01	36,000	38,700	35,000	37,550	3,850	+11.42%	195,745	73.5억
2026-03-31	35,200	35,500	33,500	33,700	-2,550	-7.03%	202,262	68.16억
2026-03-30	38,500	38,850	35,400	36,250	-4,850	-11.80%	297,393	108억
2026-03-27	41,000	42,950	39,950	41,100	—	—	174,261	71.62억

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