한미반도체

042700KOSPI

236,000원+10,500 (+4.66%)전일 종가 2026-09-18

52주 위치

89,500426,00044%신고가 대비 -44.60%

시가총액: 22.5조22조 4,937억
PER: 100.81
PBR: 30.12
EPS(TTM): 2,341원
BPS: 7,836원
배당수익률: 0.34%
자사주비율: 0.48%
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 종가236,000원

시가총액22조 4,937억

52주 최고426,000원

52주 최저89,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.1%	-25.2%	-24.1%	+85.2%	+150.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	233,000	238,000	229,000	236,000	10,500	+4.66%	568,038	1,341억
2026-09-17	226,500	228,250	222,500	225,500	-500	-0.22%	302,761	683억
2026-09-16	220,500	226,500	215,500	226,000	3,500	+1.57%	506,977	1,146억
2026-09-15	228,500	229,000	219,500	222,500	-2,500	-1.11%	529,125	1,177억
2026-09-14	228,000	233,000	223,500	225,000	-6,000	-2.60%	514,707	1,158억
2026-09-11	241,000	241,000	231,000	231,000	-22,000	-8.70%	1,109,135	2,562억
2026-09-10	248,000	266,000	244,000	253,000	2,500	+1.00%	2,327,335	5,888억
2026-09-09	248,500	257,000	246,500	250,500	6,000	+2.45%	562,435	1,409억
2026-09-08	241,500	255,000	241,500	244,500	4,000	+1.66%	803,718	1,965억
2026-09-07	241,500	248,500	237,500	240,500	10,500	+4.57%	732,981	1,763억
2026-09-04	213,500	230,000	212,500	230,000	19,500	+9.26%	963,556	2,216억
2026-09-03	215,500	218,500	205,500	210,500	-3,000	-1.41%	349,443	736억
2026-09-02	207,000	216,500	205,000	213,500	-1,500	-0.70%	311,065	664억
2026-09-01	218,500	219,000	210,500	215,000	-5,500	-2.49%	375,771	808억
2026-08-31	211,000	225,000	205,500	220,500	1,000	+0.46%	773,977	1,707억
2026-08-28	220,500	225,500	214,000	219,500	-2,500	-1.13%	547,047	1,201억
2026-08-27	227,000	227,500	217,000	222,000	2,500	+1.14%	381,093	846억
2026-08-26	217,000	222,000	213,500	219,500	2,000	+0.92%	278,562	611억
2026-08-25	203,000	217,500	195,100	217,500	8,500	+4.07%	471,730	1,026억
2026-08-24	214,500	215,000	206,000	209,000	-4,500	-2.11%	431,626	902억
2026-08-21	219,500	220,500	212,000	213,500	-12,000	-5.32%	515,436	1,100억
2026-08-20	224,000	227,000	217,000	225,500	4,500	+2.04%	645,969	1,457억
2026-08-19	214,500	229,000	209,000	221,000	-8,000	-3.49%	610,160	1,348억
2026-08-18	231,000	242,000	226,500	229,000	0	0.00%	602,035	1,379억
2026-08-14	239,500	240,000	223,500	229,000	3,000	+1.33%	558,447	1,279억
2026-08-13	224,500	229,000	221,500	226,000	8,500	+3.91%	744,192	1,682억
2026-08-12	213,500	221,000	209,000	217,500	4,500	+2.11%	581,820	1,265억
2026-08-11	202,500	214,000	200,000	213,000	7,500	+3.65%	416,434	887억
2026-08-10	195,900	207,500	192,700	205,500	13,200	+6.86%	591,703	1,216억
2026-08-07	201,500	204,500	189,300	192,300	-8,200	-4.09%	732,793	1,409억
2026-08-06	204,500	209,000	198,500	200,500	-8,500	-4.07%	449,146	901억
2026-08-05	216,500	217,000	203,500	209,000	6,000	+2.96%	626,113	1,309억
2026-08-04	208,500	209,000	193,100	203,000	500	+0.25%	865,479	1,757억
2026-08-03	209,500	209,500	195,700	202,500	-12,000	-5.59%	679,433	1,376억
2026-07-31	195,600	217,000	193,200	214,500	46,900	+27.98%	2,222,655	4,768억
2026-07-30	160,200	179,800	157,700	167,600	0	0.00%	1,398,060	2,343억
2026-07-29	179,600	184,300	148,900	167,600	-11,900	-6.63%	1,378,514	2,310억
2026-07-28	190,600	192,700	178,600	179,500	-25,000	-12.22%	705,041	1,266억
2026-07-27	205,000	205,500	196,000	204,500	4,500	+2.25%	518,644	1,061억
2026-07-24	212,500	213,000	199,600	200,000	-16,000	-7.41%	561,294	1,123억
2026-07-23	218,500	221,000	205,500	216,000	1,000	+0.47%	1,111,998	2,402억
2026-07-22	237,500	241,500	214,500	215,000	-9,000	-4.02%	915,641	1,969억
2026-07-21	223,000	229,000	217,000	224,000	2,000	+0.90%	741,706	1,661억
2026-07-20	237,000	245,500	217,000	222,000	-20,500	-8.45%	791,151	1,756억
2026-07-16	263,000	275,000	240,000	242,500	-27,000	-10.02%	1,483,602	3,598억
2026-07-15	225,500	269,500	224,000	269,500	62,000	+29.88%	2,355,581	6,348억
2026-07-14	203,500	210,000	190,600	207,500	2,000	+0.97%	947,589	1,966억
2026-07-13	222,000	233,000	205,000	205,500	-16,500	-7.43%	634,267	1,303억
2026-07-10	224,000	228,000	211,000	222,000	6,500	+3.02%	793,613	1,762억
2026-07-09	201,500	223,000	201,500	215,500	16,300	+8.18%	1,361,588	2,934억
2026-07-08	200,000	216,000	196,100	199,200	-11,300	-5.37%	795,509	1,585억
2026-07-07	221,000	225,500	205,000	210,500	-16,000	-7.06%	573,842	1,208억
2026-07-06	233,500	234,500	217,500	226,500	-6,000	-2.58%	621,690	1,408억
2026-07-03	217,000	233,000	209,500	232,500	13,000	+5.92%	824,813	1,918억
2026-07-02	243,000	243,500	215,500	219,500	-27,000	-10.95%	1,450,445	3,184억
2026-07-01	260,000	267,500	246,500	246,500	-10,000	-3.90%	1,518,635	3,743억
2026-06-30	260,500	264,500	248,000	256,500	-1,500	-0.58%	798,942	2,049억
2026-06-29	262,500	265,000	250,000	258,000	500	+0.19%	938,008	2,420억
2026-06-26	270,500	272,500	250,500	257,500	-15,500	-5.68%	851,169	2,192억
2026-06-25	284,000	287,000	266,000	273,000	3,000	+1.11%	809,866	2,211억
2026-06-24	260,000	278,000	258,500	270,000	12,000	+4.65%	966,603	2,610억
2026-06-23	296,500	299,000	258,000	258,000	-43,500	-14.43%	1,237,796	3,194억
2026-06-22	293,500	305,500	291,000	301,500	6,500	+2.20%	883,692	2,664억
2026-06-19	345,000	345,500	287,000	295,000	-20,500	-6.50%	4,125,736	1조 2,171억
2026-06-18	324,500	324,500	305,000	315,500	-4,000	-1.25%	729,528	2,302억
2026-06-17	325,000	330,000	314,000	319,500	-9,000	-2.74%	752,108	2,403억
2026-06-16	358,500	363,000	326,000	328,500	-18,500	-5.33%	1,083,778	3,560억
2026-06-15	365,000	368,500	343,000	347,000	-14,000	-3.88%	1,252,510	4,346억
2026-06-12	306,000	372,500	298,000	361,000	70,000	+24.05%	6,018,622	2조 1,727억
2026-06-11	262,500	291,000	259,000	291,000	21,000	+7.78%	1,379,286	4,014억
2026-06-10	270,000	302,500	261,000	270,000	-6,500	-2.35%	53	1,431만
2026-06-09	269,000	284,000	255,500	276,500	23,000	+9.07%	851,234	2,354억
2026-06-08	250,500	275,500	250,500	253,500	-29,500	-10.42%	954,331	2,419억
2026-06-05	294,000	298,500	278,000	283,000	-21,000	-6.91%	967,822	2,739억
2026-06-04	281,000	325,000	280,000	304,000	28,500	+10.34%	2,395,265	7,282억
2026-06-02	295,500	296,500	273,000	275,500	-17,500	-5.97%	1,077,612	2,969억
2026-06-01	289,500	299,000	285,500	293,000	11,000	+3.90%	1,225,560	3,591억
2026-05-29	301,000	301,000	277,500	282,000	-10,500	-3.59%	1,603,208	4,521억
2026-05-28	313,000	313,000	284,000	292,500	-26,500	-8.31%	1,395,171	4,081억
2026-05-27	350,500	354,000	312,000	319,000	-10,000	-3.04%	1,860,431	5,935억
2026-05-26	328,500	333,000	317,000	329,000	8,500	+2.65%	1,002,035	3,297억
2026-05-22	326,500	329,500	315,000	320,500	-12,000	-3.61%	721,171	2,311억
2026-05-21	298,000	334,000	296,500	332,500	45,000	+15.65%	1,291,819	4,295억
2026-05-20	295,000	300,500	283,000	287,500	-500	-0.17%	1,190,665	3,423억
2026-05-19	303,000	305,500	277,000	288,000	-29,000	-9.15%	1,365,281	3,932억
2026-05-18	337,000	338,000	296,500	317,000	-52,000	-14.09%	2,398,380	7,603억
2026-05-15	405,000	406,000	365,000	369,000	-40,500	-9.89%	1,042,610	3,847억
2026-05-14	393,000	409,500	385,000	409,500	9,000	+2.25%	1,085,030	4,443억
2026-05-13	371,000	400,500	365,500	400,500	23,000	+6.09%	1,015,741	4,068억
2026-05-12	397,500	426,000	358,000	377,500	-22,500	-5.63%	2,277,368	8,597억
2026-05-11	392,500	401,500	389,000	400,000	10,000	+2.56%	1,138,423	4,554억
2026-05-08	385,000	392,000	379,000	390,000	-3,000	-0.76%	699,479	2,728억
2026-05-07	398,000	413,000	371,000	393,000	-1,500	-0.38%	1,232,988	4,846억
2026-05-06	395,500	397,500	378,500	394,500	16,500	+4.37%	1,441,060	5,685억
2026-05-04	385,000	386,000	372,500	378,000	10,000	+2.72%	1,064,176	4,023억
2026-04-30	367,000	392,500	361,500	368,000	10,500	+2.94%	2,575,384	9,477억
2026-04-29	357,000	362,500	348,000	357,500	-9,500	-2.59%	886,254	3,168억
2026-04-28	367,000	377,500	352,500	367,000	-6,500	-1.74%	1,775,578	6,516억
2026-04-27	305,000	379,500	302,000	373,500	78,000	+26.40%	5,287,941	1조 9,750억
2026-04-24	292,000	298,000	291,000	295,500	2,000	+0.68%	570,284	1,685억
2026-04-23	295,000	306,500	283,000	293,500	0	0.00%	1,047,056	3,073억
2026-04-22	292,000	295,000	286,000	293,500	-1,500	-0.51%	684,772	2,010억
2026-04-21	287,500	295,000	287,500	295,000	8,000	+2.79%	496,193	1,464억
2026-04-20	286,500	290,000	282,500	287,000	500	+0.17%	317,137	910억
2026-04-17	290,500	291,000	285,500	286,500	-5,500	-1.88%	359,159	1,029억
2026-04-16	294,000	295,000	288,000	292,000	-3,000	-1.02%	458,794	1,340억
2026-04-15	296,000	296,500	289,500	295,000	11,000	+3.87%	898,476	2,651억
2026-04-14	285,000	286,000	280,500	284,000	7,500	+2.71%	558,026	1,585억
2026-04-13	278,000	280,000	275,000	276,500	-9,500	-3.32%	387,276	1,071억
2026-04-10	290,000	290,500	278,500	286,000	0	0.00%	1,087,130	3,109억
2026-04-09	278,000	286,000	271,500	286,000	5,500	+1.96%	646,513	1,849억
2026-04-08	277,000	281,500	267,500	280,500	27,000	+10.65%	1,027,627	2,882억
2026-04-07	260,500	262,000	247,500	253,500	1,500	+0.60%	579,361	1,469억
2026-04-06	259,500	263,500	248,500	252,000	-8,000	-3.08%	577,342	1,455억
2026-04-03	264,000	264,500	252,500	260,000	4,000	+1.56%	528,858	1,375억
2026-04-02	280,500	282,500	251,500	256,000	-17,500	-6.40%	850,313	2,177억
2026-04-01	265,500	275,000	260,000	273,500	22,500	+8.96%	815,377	2,230억
2026-03-31	251,000	265,000	242,500	251,000	-9,500	-3.65%	886,467	2,225억
2026-03-30	259,500	264,500	253,500	260,500	-17,500	-6.29%	596,465	1,554억
2026-03-27	269,000	281,000	257,000	278,000	—	—	773,071	2,149억

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