한양이엔지

045100KOSDAQ· 건축 기술, 엔지니어링 및 기타 과학기술 서비스업

32,100원+1,900 (+6.29%)전일 종가 2026-09-18

52주 위치

19,06039,40064%신고가 대비 -18.53%

시가총액: 5,618억
PER: 8.38
PBR: 0.80
EPS(TTM): 3,831원
BPS: 40,353원
자사주비율: 2.42%
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 종가32,100원

시가총액5,618억

52주 최고39,400원

52주 최저19,060원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.2%	+2.9%	+7.5%	+50.4%	+59.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	30,800	32,650	30,350	32,100	1,900	+6.29%	158,598	50.91억
2026-09-17	29,800	30,650	29,600	30,200	1,200	+4.14%	88,393	26.69억
2026-09-16	28,600	29,050	28,300	29,000	450	+1.58%	24,261	7.04억
2026-09-15	29,000	29,300	28,450	28,550	-150	-0.52%	52,616	15.02억
2026-09-14	29,200	29,400	28,600	28,700	-1,050	-3.53%	50,268	14.43억
2026-09-11	29,800	30,050	29,550	29,750	-800	-2.62%	34,026	10.12억
2026-09-10	30,100	30,750	29,500	30,550	200	+0.66%	80,922	24.72억
2026-09-09	30,400	31,100	30,250	30,350	250	+0.83%	50,717	15.39억
2026-09-08	31,350	31,600	30,050	30,100	-1,300	-4.14%	66,989	20.16억
2026-09-07	30,650	31,650	30,300	31,400	1,550	+5.19%	125,814	39.51억
2026-09-04	29,250	30,050	28,900	29,850	650	+2.23%	51,097	15.25억
2026-09-03	29,900	30,100	28,900	29,200	-600	-2.01%	51,319	14.99억
2026-09-02	29,300	29,850	29,000	29,800	-350	-1.16%	66,069	19.69억
2026-09-01	29,900	30,250	29,400	30,150	100	+0.33%	44,989	13.56억
2026-08-31	29,400	30,050	28,900	30,050	0	0.00%	43,969	13.21억
2026-08-28	29,850	30,200	29,500	30,050	0	0.00%	38,095	11.45억
2026-08-27	30,600	30,800	29,850	30,050	-200	-0.66%	43,547	13.09억
2026-08-26	29,800	30,500	29,250	30,250	100	+0.33%	69,839	21.13억
2026-08-25	28,500	30,150	27,800	30,150	1,350	+4.69%	54,329	16.38억
2026-08-24	29,050	29,350	28,500	28,800	-250	-0.86%	37,444	10.78억
2026-08-21	29,900	30,000	28,800	29,050	-1,350	-4.44%	61,151	17.76억
2026-08-20	31,200	31,450	30,150	30,400	50	+0.16%	79,219	24.08억
2026-08-19	29,900	30,900	29,450	30,350	-750	-2.41%	62,164	18.87억
2026-08-18	33,900	33,950	30,700	31,100	-1,650	-5.04%	184,930	57.51억
2026-08-14	33,600	33,600	31,900	32,750	-350	-1.06%	69,127	22.64억
2026-08-13	32,650	34,150	32,350	33,100	1,100	+3.44%	167,665	55.5억
2026-08-12	33,650	33,650	31,750	32,000	-1,500	-4.48%	259,869	83.16억
2026-08-11	32,950	35,700	32,450	33,500	-100	-0.30%	204,424	68.48억
2026-08-10	31,550	34,550	31,500	33,600	3,600	+12.00%	225,210	75.67억
2026-08-07	30,050	30,650	29,400	30,000	700	+2.39%	37,388	11.22억
2026-08-06	29,350	29,950	28,950	29,300	-700	-2.33%	42,186	12.36억
2026-08-05	30,550	30,750	29,950	30,000	500	+1.69%	63,069	18.92억
2026-08-04	29,100	29,500	28,050	29,500	850	+2.97%	85,411	25.2억
2026-08-03	30,000	30,050	28,600	28,650	-1,650	-5.45%	91,384	26.18억
2026-07-31	29,150	30,500	29,050	30,300	3,350	+12.43%	92,173	27.93억
2026-07-30	26,200	28,000	26,200	26,950	250	+0.94%	78,336	21.11억
2026-07-29	29,550	29,850	25,350	26,700	-2,750	-9.34%	144,086	38.47억
2026-07-28	30,100	30,900	29,150	29,450	-2,600	-8.11%	69,112	20.35억
2026-07-27	31,150	32,250	31,150	32,050	1,250	+4.06%	64,892	20.8억
2026-07-24	30,900	31,000	30,000	30,800	-750	-2.38%	78,397	24.15억
2026-07-23	30,500	31,550	30,400	31,550	1,500	+4.99%	49,818	15.72억
2026-07-22	31,300	31,350	29,700	30,050	-150	-0.50%	96,547	29.01억
2026-07-21	29,200	30,550	29,000	30,200	1,200	+4.14%	68,852	20.79억
2026-07-20	29,600	31,400	28,750	29,000	-1,800	-5.84%	172,879	50.13억
2026-07-16	32,300	32,450	30,700	30,800	-3,000	-8.88%	89,623	27.6억
2026-07-15	34,500	34,500	33,100	33,800	1,050	+3.21%	117,224	39.62억
2026-07-14	33,050	33,650	31,750	32,750	-1,000	-2.96%	188,760	61.82억
2026-07-13	34,950	35,900	32,500	33,750	2,400	+7.66%	422,624	143억
2026-07-10	29,750	32,250	29,750	31,350	2,500	+8.67%	112,711	35.33억
2026-07-09	29,450	30,450	28,250	28,850	-300	-1.03%	73,188	21.11억
2026-07-08	29,850	31,600	28,850	29,150	-1,950	-6.27%	151,405	44.13억
2026-07-07	31,800	32,150	30,100	31,100	-1,050	-3.27%	124,090	38.59억
2026-07-06	34,050	34,300	31,050	32,150	-2,650	-7.61%	166,899	53.66억
2026-07-03	33,150	35,650	31,000	34,800	1,700	+5.14%	266,588	92.77억
2026-07-02	36,000	36,400	32,250	33,100	-5,300	-13.80%	329,193	109억
2026-07-01	31,050	39,400	31,000	38,400	8,050	+26.52%	968,308	372억
2026-06-30	30,800	31,500	29,950	30,350	600	+2.02%	174,740	53.03억
2026-06-29	29,000	31,650	28,800	29,750	2,650	+9.78%	273,893	81.48억
2026-06-26	28,250	28,250	26,200	27,100	-950	-3.39%	121,732	32.99억
2026-06-25	29,250	29,450	27,850	28,050	250	+0.90%	56,876	15.95억
2026-06-24	27,900	28,900	27,250	27,800	-100	-0.36%	65,623	18.24억
2026-06-23	31,200	31,200	27,900	27,900	-3,150	-10.14%	113,920	31.78억
2026-06-22	30,250	31,900	30,100	31,050	50	+0.16%	67,617	21억
2026-06-19	31,450	32,000	30,350	31,000	-200	-0.64%	121,472	37.66억
2026-06-18	32,450	32,450	30,900	31,200	-1,450	-4.44%	83,840	26.16억
2026-06-17	32,400	32,850	31,600	32,650	-250	-0.76%	101,150	33.03억
2026-06-16	34,700	34,750	32,700	32,900	-2,150	-6.13%	101,413	33.36억
2026-06-15	33,800	35,250	33,550	35,050	1,900	+5.73%	157,083	55.06억
2026-06-12	32,500	34,050	32,300	33,150	1,750	+5.57%	172,354	57.14억
2026-06-11	29,000	31,800	28,500	31,400	1,850	+6.26%	132,433	41.58억
2026-06-10	29,850	30,600	29,000	29,550	-650	-2.15%	1	3만
2026-06-09	29,100	30,400	28,900	30,200	2,400	+8.63%	96,196	29.05억
2026-06-08	28,000	29,200	27,600	27,800	-2,500	-8.25%	125,688	34.94억
2026-06-05	31,150	32,200	29,650	30,300	-1,650	-5.16%	104,149	31.56억
2026-06-04	30,600	33,200	30,300	31,950	1,950	+6.50%	165,452	52.86억
2026-06-02	29,500	30,450	27,500	30,000	200	+0.67%	184,546	55.36억
2026-06-01	30,450	30,900	29,700	29,800	-800	-2.61%	114,189	34.03억
2026-05-29	32,050	32,150	29,850	30,600	-1,050	-3.32%	146,709	44.89억
2026-05-28	33,950	33,950	30,450	31,650	-2,400	-7.05%	282,577	89.44억
2026-05-27	36,000	38,600	33,650	34,050	700	+2.10%	647,344	220억
2026-05-26	33,750	34,600	33,100	33,350	-200	-0.60%	108,446	36.17억
2026-05-22	31,200	33,850	31,000	33,550	2,550	+8.23%	191,469	64.24억
2026-05-21	30,050	31,350	30,000	31,000	1,950	+6.71%	84,650	26.24억
2026-05-20	29,100	29,550	28,000	29,050	-350	-1.19%	105,639	30.69억
2026-05-19	30,900	30,900	28,700	29,400	-1,550	-5.01%	132,621	38.99억
2026-05-18	29,900	31,450	29,100	30,950	500	+1.64%	159,863	49.48억
2026-05-15	34,800	34,850	30,050	30,450	-3,150	-9.38%	286,337	87.19억
2026-05-14	32,350	33,800	31,200	33,600	1,300	+4.02%	108,839	36.57억
2026-05-13	32,000	32,500	31,450	32,300	-800	-2.42%	120,000	38.76억
2026-05-12	35,100	35,150	31,750	33,100	-2,150	-6.10%	215,708	71.4억
2026-05-11	37,250	37,700	34,500	35,250	-250	-0.70%	243,238	85.74억
2026-05-08	33,100	36,200	32,800	35,500	1,300	+3.80%	311,334	111억
2026-05-07	33,150	34,450	32,750	34,200	1,450	+4.43%	314,746	108억
2026-05-06	33,350	33,600	32,400	32,750	250	+0.77%	166,446	54.51억
2026-05-04	32,850	33,450	32,250	32,500	350	+1.09%	129,667	42.14억
2026-04-30	33,800	33,800	32,000	32,150	-1,400	-4.17%	128,118	41.19억
2026-04-29	33,350	33,800	33,050	33,550	-100	-0.30%	77,769	26.09억
2026-04-28	34,900	34,900	33,550	33,650	-1,300	-3.72%	153,924	51.8억
2026-04-27	35,800	35,950	34,450	34,950	450	+1.30%	199,299	69.66억
2026-04-24	33,650	36,200	33,050	34,500	900	+2.68%	323,691	112억
2026-04-23	34,200	34,550	32,600	33,600	-150	-0.44%	283,835	95.37억
2026-04-22	31,650	33,900	31,300	33,750	1,600	+4.98%	196,601	66.35억
2026-04-21	33,100	33,100	31,850	32,150	-750	-2.28%	127,938	41.13억
2026-04-20	33,350	33,400	32,350	32,900	-900	-2.66%	149,475	49.18억
2026-04-17	34,750	34,800	33,550	33,800	-400	-1.17%	110,997	37.52억
2026-04-16	32,900	34,600	32,000	34,200	1,500	+4.59%	212,098	72.54억
2026-04-15	33,700	34,400	32,200	32,700	-300	-0.91%	228,035	74.57억
2026-04-14	32,000	33,450	31,500	33,000	1,950	+6.28%	203,820	67.26억
2026-04-13	30,650	31,550	30,300	31,050	-500	-1.58%	69,560	21.6억
2026-04-10	31,900	32,950	31,500	31,550	700	+2.27%	141,341	44.59억
2026-04-09	31,500	31,800	30,700	30,850	-1,550	-4.78%	87,473	26.99억
2026-04-08	32,700	32,900	31,600	32,400	1,450	+4.68%	125,002	40.5억
2026-04-07	30,400	32,750	30,150	30,950	1,750	+5.99%	272,104	84.22억
2026-04-06	29,150	29,900	29,050	29,200	300	+1.04%	61,507	17.96억
2026-04-03	30,050	30,150	28,300	28,900	-500	-1.70%	170,194	49.19억
2026-04-02	32,700	32,750	28,900	29,400	-2,250	-7.11%	210,489	61.88억
2026-04-01	31,250	31,900	31,100	31,650	1,900	+6.39%	94,438	29.89억
2026-03-31	29,800	30,700	29,100	29,750	-1,250	-4.03%	177,624	52.84억
2026-03-30	31,100	31,700	30,500	31,000	-1,900	-5.78%	114,752	35.57억
2026-03-27	30,950	33,450	30,400	32,900	—	—	217,657	71.61억

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