한전KPS

051600KOSPI

46,550원-1,050 (-2.21%)전일 종가 2026-09-18

52주 위치

41,50069,00018%신고가 대비 -32.54%

시가총액: 2.1조2조 948억
PER: 16.14
PBR: 1.56
EPS(TTM): 2,885원
BPS: 29,928원
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 종가46,550원

시가총액2조 948억

52주 최고69,000원

52주 최저41,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.6%	-8.7%	-22.8%	-5.9%	-5.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	47,800	47,950	46,550	46,550	-1,050	-2.21%	446,045	208억
2026-09-17	46,850	47,900	46,850	47,600	800	+1.71%	128,542	61.19억
2026-09-16	47,800	47,800	46,450	46,800	-800	-1.68%	101,081	47.31억
2026-09-15	47,000	47,750	46,500	47,600	200	+0.42%	125,570	59.77억
2026-09-14	48,650	48,800	46,900	47,400	-1,900	-3.85%	141,214	66.94억
2026-09-11	49,000	49,700	48,250	49,300	400	+0.82%	223,647	110억
2026-09-10	47,750	48,900	47,050	48,900	900	+1.88%	166,045	81.2억
2026-09-09	48,800	49,600	47,800	48,000	-450	-0.93%	114,072	54.75억
2026-09-08	48,300	49,550	48,050	48,450	1,100	+2.32%	238,369	115억
2026-09-07	45,850	47,650	45,600	47,350	1,550	+3.38%	105,561	49.98억
2026-09-04	45,700	45,900	45,000	45,800	500	+1.10%	60,054	27.5억
2026-09-03	44,850	45,650	44,200	45,300	950	+2.14%	88,827	40.24억
2026-09-02	44,750	44,950	44,300	44,350	-1,000	-2.21%	56,274	24.96억
2026-09-01	45,700	46,100	45,100	45,350	-450	-0.98%	69,613	31.57억
2026-08-31	46,600	46,600	45,300	45,800	-1,250	-2.66%	83,121	38.07억
2026-08-28	46,700	47,300	45,800	47,050	150	+0.32%	87,081	40.97억
2026-08-27	46,950	47,500	46,250	46,900	-700	-1.47%	115,965	54.39억
2026-08-26	46,350	50,900	45,750	47,600	1,350	+2.92%	407,430	194억
2026-08-25	45,100	46,600	43,850	46,250	2,100	+4.76%	204,822	94.73억
2026-08-24	43,750	44,200	43,100	44,150	350	+0.80%	89,051	39.32억
2026-08-21	44,550	44,650	43,400	43,800	-1,150	-2.56%	80,845	35.41억
2026-08-20	45,150	45,500	44,800	44,950	-350	-0.77%	139,100	62.53억
2026-08-19	43,900	45,350	43,550	45,300	350	+0.78%	92,028	41.69억
2026-08-18	45,900	45,900	44,500	44,950	-1,400	-3.02%	159,059	71.5억
2026-08-14	46,350	46,950	45,600	46,350	150	+0.32%	80,273	37.21억
2026-08-13	45,800	46,200	45,450	46,200	800	+1.76%	172,355	79.63억
2026-08-12	45,700	45,800	44,800	45,400	-300	-0.66%	126,614	57.48억
2026-08-11	45,850	47,450	45,400	45,700	-400	-0.87%	99,233	45.35억
2026-08-10	47,700	48,150	44,700	46,100	-1,150	-2.43%	151,737	69.95억
2026-08-07	47,000	47,600	46,300	47,250	50	+0.11%	58,585	27.68억
2026-08-06	46,450	47,350	46,100	47,200	600	+1.29%	55,551	26.22억
2026-08-05	46,500	47,450	46,250	46,600	800	+1.75%	89,019	41.48억
2026-08-04	44,350	46,150	44,350	45,800	1,200	+2.69%	75,846	34.74억
2026-08-03	44,250	45,100	43,700	44,600	-350	-0.78%	67,866	30.27억
2026-07-31	44,600	45,300	43,550	44,950	1,500	+3.45%	89,334	40.16억
2026-07-30	42,050	44,500	41,850	43,450	1,200	+2.84%	179,654	78.06억
2026-07-29	44,750	44,750	41,500	42,250	-2,000	-4.52%	139,050	58.75억
2026-07-28	46,000	46,000	43,650	44,250	-2,300	-4.94%	85,624	37.89억
2026-07-27	47,150	47,950	46,000	46,550	-550	-1.17%	102,520	47.72억
2026-07-24	46,000	48,700	45,950	47,100	650	+1.40%	160,266	75.49억
2026-07-23	43,800	46,600	43,800	46,450	2,800	+6.41%	116,823	54.26억
2026-07-22	43,000	44,950	43,000	43,650	1,100	+2.59%	126,883	55.38억
2026-07-21	42,450	43,150	41,800	42,550	-50	-0.12%	70,976	30.2억
2026-07-20	43,300	43,500	42,350	42,600	-950	-2.18%	83,099	35.4억
2026-07-16	43,500	44,400	42,900	43,550	-300	-0.68%	68,726	29.93억
2026-07-15	43,600	44,800	43,600	43,850	650	+1.50%	97,839	42.9억
2026-07-14	44,400	44,550	42,600	43,200	-850	-1.93%	122,105	52.75억
2026-07-13	46,100	46,850	43,550	44,050	-1,900	-4.13%	108,673	47.87억
2026-07-10	44,650	46,950	44,650	45,950	1,200	+2.68%	125,003	57.44억
2026-07-09	43,300	44,750	42,550	44,750	850	+1.94%	203,776	91.19억
2026-07-08	44,500	45,400	43,150	43,900	-1,600	-3.52%	96,945	42.56억
2026-07-07	45,150	46,200	44,250	45,500	150	+0.33%	93,050	42.34억
2026-07-06	46,000	46,450	44,700	45,350	150	+0.33%	54,733	24.82억
2026-07-03	45,250	45,850	44,000	45,200	50	+0.11%	83,988	37.96억
2026-07-02	45,800	46,650	44,650	45,150	-800	-1.74%	99,156	44.77억
2026-07-01	45,350	46,400	44,500	45,950	1,650	+3.72%	94,645	43.49억
2026-06-30	46,050	46,400	44,150	44,300	-1,600	-3.49%	152,136	67.4억
2026-06-29	44,050	46,400	43,400	45,900	1,950	+4.44%	183,091	84.04억
2026-06-26	44,800	44,900	42,350	43,950	-1,300	-2.87%	165,970	72.94억
2026-06-25	45,100	45,950	44,800	45,250	100	+0.22%	144,574	65.42억
2026-06-24	45,200	45,800	44,400	45,150	-200	-0.44%	131,889	59.55억
2026-06-23	47,500	48,200	45,300	45,350	-2,100	-4.43%	141,723	64.27억
2026-06-22	49,200	49,700	47,300	47,450	-2,250	-4.53%	152,533	72.38억
2026-06-19	50,400	50,800	48,450	49,700	-1,300	-2.55%	184,888	91.89억
2026-06-18	54,800	55,000	50,800	51,000	-1,100	-2.11%	234,453	120억
2026-06-17	52,800	53,000	51,700	52,100	-200	-0.38%	133,779	69.7억
2026-06-16	54,800	55,400	52,100	52,300	-1,700	-3.15%	216,867	113억
2026-06-15	56,800	56,800	53,700	54,000	-9,900	-15.49%	435,370	235억
2026-06-12	50,100	63,900	49,400	63,900	14,600	+29.61%	439,122	281억
2026-06-11	46,100	49,300	45,450	49,300	2,450	+5.23%	346,393	171억
2026-06-10	46,400	47,700	45,500	46,850	-400	-0.85%	84	394만
2026-06-09	45,900	48,150	45,900	47,250	1,350	+2.94%	125,956	59.51억
2026-06-08	45,300	47,150	45,200	45,900	-2,750	-5.65%	148,957	68.37억
2026-06-05	50,000	50,100	47,950	48,650	-1,350	-2.70%	115,444	56.16억
2026-06-04	49,950	50,700	49,400	50,000	50	+0.10%	114,387	57.19억
2026-06-02	51,000	51,100	49,500	49,950	-1,150	-2.25%	197,821	98.81억
2026-06-01	50,800	52,100	49,800	51,100	100	+0.20%	165,583	84.61억
2026-05-29	51,900	51,900	50,200	51,000	-300	-0.58%	143,480	73.17억
2026-05-28	52,700	52,700	50,000	51,300	-1,000	-1.91%	202,957	104억
2026-05-27	54,200	54,500	51,800	52,300	-1,700	-3.15%	188,284	98.47억
2026-05-26	55,600	55,900	53,800	54,000	-600	-1.10%	116,737	63.04억
2026-05-22	55,600	55,700	54,400	54,600	500	+0.92%	130,778	71.4억
2026-05-21	53,800	54,700	53,600	54,100	1,600	+3.05%	141,904	76.77억
2026-05-20	54,000	54,500	51,900	52,500	-1,400	-2.60%	173,216	90.94억
2026-05-19	55,100	55,500	53,400	53,900	-1,300	-2.36%	163,528	88.14억
2026-05-18	57,000	57,000	53,800	55,200	-1,200	-2.13%	170,967	94.37억
2026-05-15	58,300	58,400	55,100	56,400	-500	-0.88%	249,704	141억
2026-05-14	56,500	57,000	55,400	56,900	900	+1.61%	191,452	109억
2026-05-13	57,400	57,500	55,400	56,000	-1,400	-2.44%	234,557	131억
2026-05-12	58,600	59,500	55,900	57,400	300	+0.53%	309,403	178억
2026-05-11	58,800	58,900	56,600	57,100	-1,800	-3.06%	257,848	147억
2026-05-08	59,300	59,300	58,500	58,900	-1,100	-1.83%	197,864	117억
2026-05-07	60,600	61,500	59,800	60,000	100	+0.17%	224,876	135억
2026-05-06	61,800	61,800	59,800	59,900	-1,500	-2.44%	252,364	151억
2026-05-04	62,800	62,900	61,100	61,400	-800	-1.29%	232,401	143억
2026-04-30	62,800	63,100	61,700	62,200	-1,200	-1.89%	220,621	137억
2026-04-29	62,800	63,700	62,500	63,400	-500	-0.78%	143,426	90.93억
2026-04-28	64,200	64,500	63,300	63,900	-600	-0.93%	159,805	102억
2026-04-27	64,900	65,000	62,800	64,500	1,000	+1.57%	195,452	126억
2026-04-24	62,500	63,700	61,900	63,500	800	+1.28%	228,556	145억
2026-04-23	62,600	64,200	61,100	62,700	2,000	+3.29%	376,500	236억
2026-04-22	60,100	60,800	59,500	60,700	500	+0.83%	138,221	83.9억
2026-04-21	60,300	60,500	59,800	60,200	400	+0.67%	122,273	73.61억
2026-04-20	60,100	60,900	59,700	59,800	100	+0.17%	149,855	89.61억
2026-04-17	59,800	60,100	59,100	59,700	-100	-0.17%	152,108	90.81억
2026-04-16	60,100	60,500	59,200	59,800	800	+1.36%	233,912	140억
2026-04-15	59,500	59,600	58,600	59,000	600	+1.03%	198,573	117억
2026-04-14	57,800	58,600	57,500	58,400	1,200	+2.10%	146,074	85.31억
2026-04-13	56,800	57,400	56,100	57,200	-500	-0.87%	137,129	78.44억
2026-04-10	58,200	58,500	57,100	57,700	200	+0.35%	242,003	140억
2026-04-09	57,800	58,200	57,200	57,500	-200	-0.35%	205,525	118억
2026-04-08	58,000	58,300	57,100	57,700	1,900	+3.41%	292,530	169억
2026-04-07	56,600	57,300	55,000	55,800	-500	-0.89%	151,996	84.81억
2026-04-06	57,800	57,900	56,000	56,300	-900	-1.57%	107,891	60.74억
2026-04-03	56,500	57,700	56,100	57,200	1,800	+3.25%	124,061	70.96억
2026-04-02	59,100	59,200	54,800	55,400	-3,000	-5.14%	194,650	108억
2026-04-01	57,600	58,600	57,000	58,400	2,900	+5.23%	220,276	129억
2026-03-31	57,300	57,500	55,300	55,500	-1,900	-3.31%	214,276	119억
2026-03-30	56,100	57,800	55,700	57,400	-1,600	-2.71%	174,629	100억
2026-03-27	58,700	59,300	57,400	59,000	—	—	258,903	153억

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