한화오션

042660KOSPI

82,900원-700 (-0.84%)전일 종가 2026-09-18

52주 위치

71,300154,80014%신고가 대비 -46.45%

시가총액: 25.4조25조 4,017억
PER: 12.35
PBR: 3.38
EPS(TTM): 6,711원
BPS: 24,553원
자사주비율: 0.02%
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 종가82,900원

시가총액25조 4,017억

52주 최고154,800원

52주 최저71,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.8%	-33.7%	-37.6%	-27.0%	-25.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	84,500	84,500	82,900	82,900	-700	-0.84%	535,065	444억
2026-09-17	82,100	84,700	82,000	83,600	2,300	+2.83%	666,345	557억
2026-09-16	82,800	82,900	81,100	81,300	-1,100	-1.33%	481,527	391억
2026-09-15	84,500	84,500	81,900	82,400	-3,500	-4.07%	780,715	643억
2026-09-14	84,800	86,800	84,100	85,900	300	+0.35%	549,284	472억
2026-09-11	83,700	86,600	82,700	85,600	100	+0.12%	735,885	630억
2026-09-10	86,400	87,400	84,400	85,500	-2,600	-2.95%	954,300	816억
2026-09-09	88,600	90,900	87,600	88,100	2,000	+2.32%	890,194	784억
2026-09-08	88,500	90,200	86,100	86,100	-1,200	-1.37%	668,969	576억
2026-09-07	87,100	87,800	85,900	87,300	500	+0.58%	515,652	450억
2026-09-04	86,800	87,000	85,300	86,800	300	+0.35%	386,896	336억
2026-09-03	84,300	88,300	82,700	86,500	4,500	+5.49%	1,141,093	987억
2026-09-02	84,900	85,300	82,000	82,000	-5,900	-6.71%	626,223	514억
2026-09-01	87,400	88,400	85,800	87,900	-100	-0.11%	521,854	459억
2026-08-31	86,500	88,000	84,500	88,000	-500	-0.56%	618,653	544억
2026-08-28	89,000	90,500	88,000	88,500	-1,100	-1.23%	526,642	466억
2026-08-27	88,000	89,900	87,900	89,600	2,300	+2.63%	577,194	517억
2026-08-26	86,300	87,700	85,000	87,300	700	+0.81%	498,382	435억
2026-08-25	82,400	86,600	81,100	86,600	3,200	+3.84%	773,420	670억
2026-08-24	84,300	85,200	82,500	83,400	-800	-0.95%	783,353	653억
2026-08-21	86,000	86,800	82,900	84,200	-4,300	-4.86%	895,191	754억
2026-08-20	89,200	89,800	88,200	88,500	400	+0.45%	597,106	528억
2026-08-19	88,200	89,500	85,400	88,100	-2,800	-3.08%	787,112	693억
2026-08-18	94,900	94,900	90,000	90,900	-4,900	-5.11%	1,179,818	1,072억
2026-08-14	95,200	99,400	93,500	95,800	5,100	+5.62%	2,001,550	1,917억
2026-08-13	91,200	92,900	89,800	90,700	600	+0.67%	1,258,314	1,141억
2026-08-12	89,300	90,900	87,600	90,100	1,100	+1.24%	1,138,579	1,026억
2026-08-11	93,200	94,100	89,000	89,000	-5,400	-5.72%	1,254,247	1,116억
2026-08-10	90,200	94,400	90,200	94,400	5,000	+5.59%	1,011,416	955억
2026-08-07	90,800	91,700	87,400	89,400	-1,300	-1.43%	693,393	620억
2026-08-06	90,200	92,700	88,100	90,700	-1,200	-1.31%	899,618	816억
2026-08-05	89,200	92,000	87,000	91,900	4,400	+5.03%	1,126,310	1,035억
2026-08-04	83,600	87,600	83,600	87,500	4,500	+5.42%	1,087,835	952억
2026-08-03	83,000	84,900	81,500	83,000	-2,200	-2.58%	839,335	697억
2026-07-31	81,600	85,500	79,200	85,200	5,900	+7.44%	1,877,179	1,599억
2026-07-30	71,700	83,600	71,700	79,300	4,700	+6.30%	2,539,179	2,014억
2026-07-29	81,000	81,700	71,300	74,600	-6,400	-7.90%	2,314,276	1,726억
2026-07-28	85,100	85,100	80,400	81,000	-7,800	-8.78%	1,481,045	1,200억
2026-07-27	88,700	90,800	83,600	88,800	900	+1.02%	2,046,688	1,817억
2026-07-24	90,000	91,600	86,600	87,900	-2,000	-2.22%	1,554,254	1,366억
2026-07-23	83,700	89,900	82,100	89,900	6,000	+7.15%	1,912,188	1,719억
2026-07-22	83,200	86,800	82,900	83,900	2,000	+2.44%	1,624,214	1,363억
2026-07-21	82,600	83,400	78,700	81,900	-1,300	-1.56%	1,356,492	1,111억
2026-07-20	89,600	89,700	82,700	83,200	-3,500	-4.04%	2,135,147	1,776억
2026-07-16	86,100	87,300	81,500	86,700	4,700	+5.73%	2,769,110	2,401억
2026-07-15	78,500	83,100	78,500	82,000	5,200	+6.77%	1,710,848	1,403억
2026-07-14	78,100	79,100	74,000	76,800	-2,000	-2.54%	1,732,146	1,330억
2026-07-13	83,000	85,500	78,100	78,800	-2,500	-3.08%	1,940,961	1,529억
2026-07-10	79,600	83,900	79,600	81,300	2,700	+3.44%	1,861,096	1,513억
2026-07-09	82,600	84,800	77,700	78,600	-3,400	-4.15%	4,572,496	3,594억
2026-07-08	89,500	89,700	80,600	82,000	-7,800	-8.69%	3,270,283	2,682억
2026-07-07	92,800	93,800	87,000	89,800	-26,300	-22.65%	5,505,662	4,944억
2026-07-06	112,200	123,000	109,500	116,100	9,200	+8.61%	5,006,929	5,813억
2026-07-03	103,200	107,800	97,800	106,900	2,400	+2.30%	1,667,061	1,782억
2026-07-02	115,100	115,900	103,700	104,500	1,200	+1.16%	3,173,366	3,316억
2026-07-01	101,200	104,300	98,700	103,300	3,000	+2.99%	1,049,667	1,084억
2026-06-30	105,600	107,200	99,500	100,300	-5,200	-4.93%	1,259,330	1,263억
2026-06-29	99,100	105,500	96,100	105,500	7,500	+7.65%	1,043,494	1,101억
2026-06-26	106,500	106,800	95,500	98,000	-7,600	-7.20%	1,638,269	1,606억
2026-06-25	109,300	116,400	105,600	105,600	-400	-0.38%	1,480,002	1,563억
2026-06-24	105,900	109,700	103,100	106,000	1,500	+1.44%	1,315,530	1,394억
2026-06-23	118,400	121,900	104,500	104,500	-12,000	-10.30%	2,015,373	2,106억
2026-06-22	125,100	125,200	116,300	116,500	-11,900	-9.27%	2,060,359	2,400억
2026-06-19	125,400	128,400	120,400	128,400	3,300	+2.64%	3,363,271	4,318억
2026-06-18	132,200	134,900	124,700	125,100	-8,000	-6.01%	2,116,886	2,648억
2026-06-17	129,300	141,900	129,200	133,100	3,900	+3.02%	5,967,526	7,943억
2026-06-16	123,900	130,700	121,700	129,200	5,800	+4.70%	2,044,579	2,642억
2026-06-15	117,000	123,700	115,200	123,400	10,700	+9.49%	1,642,714	2,027억
2026-06-12	117,400	117,400	111,100	112,700	8,200	+7.85%	2,647,406	2,984억
2026-06-11	108,400	108,600	101,800	104,500	-5,700	-5.17%	1,514,159	1,582억
2026-06-10	102,600	110,600	102,300	110,200	8,000	+7.83%	371	4,088만
2026-06-09	104,200	107,400	100,000	102,200	-900	-0.87%	1,351,983	1,382억
2026-06-08	101,300	108,300	101,300	103,100	-9,100	-8.11%	1,260,480	1,300억
2026-06-05	113,200	115,700	109,400	112,200	-2,900	-2.52%	998,501	1,120억
2026-06-04	118,300	119,500	114,200	115,100	-900	-0.78%	1,284,204	1,478억
2026-06-02	122,700	124,700	116,000	116,000	-8,900	-7.13%	1,919,672	2,227억
2026-06-01	126,300	130,800	122,600	124,900	1,600	+1.30%	1,902,393	2,376억
2026-05-29	126,700	126,800	120,200	123,300	-900	-0.72%	1,816,929	2,240억
2026-05-28	133,000	133,000	119,200	124,200	-10,700	-7.93%	2,595,272	3,223억
2026-05-27	134,000	137,800	131,500	134,900	200	+0.15%	2,924,745	3,945억
2026-05-26	126,300	139,700	123,300	134,700	12,500	+10.23%	4,650,970	6,265억
2026-05-22	117,400	124,200	115,800	122,200	8,600	+7.57%	1,469,928	1,796억
2026-05-21	113,600	114,700	110,900	113,600	3,100	+2.81%	1,114,617	1,266억
2026-05-20	111,100	113,300	107,100	110,500	-1,400	-1.25%	1,146,955	1,267억
2026-05-19	115,700	119,200	111,000	111,900	-3,900	-3.37%	1,035,014	1,158억
2026-05-18	117,900	118,600	111,800	115,800	-2,300	-1.95%	1,193,666	1,382억
2026-05-15	121,600	124,300	116,500	118,100	-2,300	-1.91%	2,595,567	3,065억
2026-05-14	122,600	122,700	118,800	120,400	-1,000	-0.82%	1,251,981	1,507억
2026-05-13	125,600	127,900	120,100	121,400	-600	-0.49%	1,318,787	1,601억
2026-05-12	129,700	129,700	118,400	122,000	-8,500	-6.51%	2,716,797	3,314억
2026-05-11	130,700	135,900	129,200	130,500	4,400	+3.49%	3,244,572	4,234억
2026-05-08	129,600	130,500	125,300	126,100	-3,800	-2.93%	1,278,409	1,612억
2026-05-07	130,100	131,700	127,100	129,900	-300	-0.23%	1,465,815	1,904억
2026-05-06	133,400	133,900	129,500	130,200	-2,800	-2.11%	1,853,477	2,413억
2026-05-04	133,200	134,200	130,700	133,000	1,200	+0.91%	1,518,622	2,020억
2026-04-30	132,400	132,900	130,500	131,800	-500	-0.38%	1,169,530	1,541억
2026-04-29	132,400	134,400	130,700	132,300	-1,600	-1.19%	1,487,810	1,968억
2026-04-28	133,900	134,400	131,800	133,900	400	+0.30%	1,494,935	2,002억
2026-04-27	136,500	137,500	131,700	133,500	-1,400	-1.04%	2,554,842	3,411억
2026-04-24	135,400	135,600	133,000	134,900	500	+0.37%	1,520,273	2,051억
2026-04-23	136,300	136,800	130,200	134,400	-600	-0.44%	2,523,968	3,392억
2026-04-22	131,300	135,900	130,600	135,000	3,800	+2.90%	2,872,125	3,877억
2026-04-21	129,500	131,200	128,400	131,200	2,500	+1.94%	1,915,814	2,514억
2026-04-20	130,800	130,800	128,200	128,700	-1,300	-1.00%	813,879	1,047억
2026-04-17	131,900	131,900	127,100	130,000	-1,900	-1.44%	1,594,098	2,072억
2026-04-16	126,900	132,000	126,900	131,900	6,100	+4.85%	2,222,323	2,931억
2026-04-15	126,400	127,600	125,100	125,800	1,700	+1.37%	738,583	929억
2026-04-14	123,200	124,400	121,900	124,100	4,000	+3.33%	661,991	822억
2026-04-13	120,700	121,600	120,000	120,100	-3,300	-2.67%	592,187	711억
2026-04-10	125,300	125,700	123,200	123,400	-100	-0.08%	572,233	706억
2026-04-09	127,600	127,700	123,300	123,500	-4,200	-3.29%	1,089,778	1,346억
2026-04-08	127,000	128,600	125,200	127,700	6,800	+5.62%	977,536	1,248억
2026-04-07	123,000	125,300	120,200	120,900	-1,100	-0.90%	738,425	893억
2026-04-06	126,800	128,400	121,500	122,000	-6,000	-4.69%	14,221,161	1조 7,350억
2026-04-03	122,200	129,400	120,600	128,000	8,700	+7.29%	1,301,116	1,665억
2026-04-02	130,200	132,100	118,700	119,300	-7,400	-5.84%	1,673,741	1,997억
2026-04-01	125,400	127,000	123,000	126,700	6,500	+5.41%	1,038,804	1,316억
2026-03-31	121,100	127,400	119,100	120,200	2,000	+1.69%	1,636,326	1,967억
2026-03-30	117,100	120,500	115,100	118,200	-7,500	-5.97%	770,279	910억
2026-03-27	120,500	123,400	117,300	125,700	—	—	833,837	1,048억

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