한전기술

052690KOSPI

133,800원-3,800 (-2.76%)전일 종가 2026-09-18

52주 위치

77,100198,00047%신고가 대비 -32.42%

시가총액: 5.1조5조 1,138억
PER: 141.59
PBR: 8.63
EPS(TTM): 945원
BPS: 15,508원
배당수익률: 1.01%
자사주비율: 0.46%
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 종가133,800원

시가총액5조 1,138억

52주 최고198,000원

52주 최저77,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+38.7%	-2.1%	-22.3%	+48.7%	+52.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	139,000	139,100	133,800	133,800	-3,800	-2.76%	724,085	969억
2026-09-17	136,900	140,700	133,900	137,600	2,200	+1.62%	444,939	612억
2026-09-16	147,500	147,700	135,000	135,400	-8,400	-5.84%	716,349	970억
2026-09-15	138,200	147,100	131,300	143,800	5,600	+4.05%	1,391,489	2,001억
2026-09-14	149,000	149,000	135,500	138,200	-13,800	-9.08%	834,438	1,153억
2026-09-11	149,000	154,100	144,400	152,000	7,000	+4.83%	1,188,127	1,806억
2026-09-10	139,000	145,600	135,200	145,000	1,900	+1.33%	755,727	1,096억
2026-09-09	151,400	152,500	140,500	143,100	500	+0.35%	944,222	1,351억
2026-09-08	129,400	147,500	128,100	142,600	20,300	+16.60%	2,238,809	3,193억
2026-09-07	107,900	128,200	105,500	122,300	14,700	+13.66%	912,549	1,116억
2026-09-04	107,500	108,600	105,800	107,600	200	+0.19%	163,182	176억
2026-09-03	106,100	109,700	103,100	107,400	1,600	+1.51%	322,952	347억
2026-09-02	107,000	109,000	105,100	105,800	-4,700	-4.25%	185,066	196억
2026-09-01	115,000	115,500	109,000	110,500	-5,900	-5.07%	291,937	323억
2026-08-31	117,200	117,800	112,300	116,400	-6,000	-4.90%	384,534	448억
2026-08-28	124,200	127,500	119,200	122,400	-3,900	-3.09%	337,078	413억
2026-08-27	120,400	128,400	117,800	126,300	2,900	+2.35%	697,625	881억
2026-08-26	110,200	135,400	107,600	123,400	14,800	+13.63%	1,874,268	2,313억
2026-08-25	98,500	111,600	92,700	108,600	18,300	+20.27%	1,484,049	1,612억
2026-08-24	91,700	91,700	88,800	90,300	-1,200	-1.31%	100,617	90.86억
2026-08-21	94,800	94,800	90,100	91,500	-2,700	-2.87%	75,632	69.2억
2026-08-20	94,200	95,900	93,500	94,200	700	+0.75%	53,557	50.45억
2026-08-19	92,000	94,600	90,000	93,500	-3,000	-3.11%	70,615	66.03억
2026-08-18	99,900	100,500	95,100	96,500	-4,500	-4.46%	89,919	86.77억
2026-08-14	103,900	105,600	99,700	101,000	1,200	+1.20%	101,395	102억
2026-08-13	100,800	103,300	99,500	99,800	600	+0.60%	117,834	118억
2026-08-12	100,000	101,500	97,800	99,200	-400	-0.40%	105,260	104억
2026-08-11	100,700	101,300	98,700	99,600	-1,300	-1.29%	67,299	67.03억
2026-08-10	103,000	103,500	97,900	100,900	-1,000	-0.98%	125,363	126억
2026-08-07	101,800	102,500	98,000	101,900	-300	-0.29%	90,171	91.88억
2026-08-06	101,800	105,700	98,200	102,200	-300	-0.29%	70,068	71.61억
2026-08-05	101,200	103,900	99,200	102,500	3,500	+3.54%	111,648	114억
2026-08-04	91,100	100,000	91,100	99,000	8,300	+9.15%	124,343	123억
2026-08-03	87,300	92,400	85,700	90,700	1,700	+1.91%	133,298	121억
2026-07-31	83,900	89,000	83,100	89,000	9,100	+11.39%	258,312	230억
2026-07-30	81,000	85,100	79,100	79,900	-2,500	-3.03%	150,040	120억
2026-07-29	89,500	89,900	77,100	82,400	-6,400	-7.21%	195,986	161억
2026-07-28	94,200	95,800	87,400	88,800	-8,300	-8.55%	97,316	86.42억
2026-07-27	98,700	101,200	94,700	97,100	-2,000	-2.02%	126,024	122억
2026-07-24	96,500	103,300	95,900	99,100	3,000	+3.12%	222,697	221억
2026-07-23	91,000	96,700	90,700	96,100	5,700	+6.31%	95,897	92.16억
2026-07-22	90,000	94,800	90,000	90,400	3,000	+3.43%	99,035	89.53억
2026-07-21	86,400	89,100	84,800	87,400	400	+0.46%	103,074	90.09억
2026-07-20	89,700	90,400	86,100	87,000	-5,700	-6.15%	105,810	92.05억
2026-07-16	92,900	94,900	90,500	92,700	-2,300	-2.42%	84,418	78.26억
2026-07-15	96,600	99,500	94,200	95,000	900	+0.96%	94,174	89.47억
2026-07-14	97,900	97,900	91,500	94,100	-3,500	-3.59%	119,688	113억
2026-07-13	102,500	105,600	95,900	97,600	-4,600	-4.50%	95,178	92.89억
2026-07-10	99,500	105,700	98,000	102,200	6,300	+6.57%	130,837	134억
2026-07-09	94,000	101,900	93,700	95,900	1,000	+1.05%	242,611	233억
2026-07-08	98,300	100,800	92,800	94,900	-6,800	-6.69%	148,458	141억
2026-07-07	105,200	105,700	98,200	101,700	-5,200	-4.86%	122,779	125억
2026-07-06	109,800	111,200	103,000	106,900	700	+0.66%	77,631	82.99억
2026-07-03	107,900	108,700	99,100	106,200	-2,200	-2.03%	123,102	131억
2026-07-02	112,900	113,600	106,900	108,400	-5,500	-4.83%	105,426	114억
2026-07-01	113,700	115,700	109,400	113,900	6,000	+5.56%	131,172	149억
2026-06-30	112,100	112,600	106,900	107,900	-2,800	-2.53%	101,143	109억
2026-06-29	98,900	112,500	98,900	110,700	10,800	+10.81%	226,392	251억
2026-06-26	105,600	105,600	96,100	99,900	-6,700	-6.29%	164,106	164억
2026-06-25	109,500	112,300	105,900	106,600	-2,700	-2.47%	111,056	118억
2026-06-24	103,500	110,800	103,000	109,300	4,300	+4.10%	198,615	217억
2026-06-23	114,300	118,700	105,000	105,000	-10,300	-8.93%	238,331	250억
2026-06-22	121,000	122,200	114,800	115,300	-8,400	-6.79%	226,073	261억
2026-06-19	134,200	134,300	120,100	123,700	-13,000	-9.51%	422,605	523억
2026-06-18	157,300	158,700	133,300	136,700	1,400	+1.03%	578,065	790억
2026-06-17	135,400	138,000	132,700	135,300	700	+0.52%	131,684	178억
2026-06-16	138,200	138,400	133,000	134,600	-400	-0.30%	190,986	257억
2026-06-15	142,000	142,200	131,400	135,000	-16,300	-10.77%	398,154	538억
2026-06-12	122,500	151,300	121,500	151,300	34,900	+29.98%	285,648	432억
2026-06-11	113,500	117,700	108,800	116,400	-2,300	-1.94%	193,357	225억
2026-06-10	117,400	119,200	114,500	118,700	-1,600	-1.33%	64	760만
2026-06-09	115,400	120,500	115,400	120,300	5,000	+4.34%	138,941	167억
2026-06-08	112,900	118,300	112,000	115,300	-12,000	-9.43%	129,198	149억
2026-06-05	131,600	132,000	121,000	127,300	-2,800	-2.15%	102,722	131억
2026-06-04	126,700	133,000	126,700	130,100	2,500	+1.96%	161,191	210억
2026-06-02	131,700	133,000	125,300	127,600	-6,800	-5.06%	174,672	223억
2026-06-01	131,800	140,300	129,800	134,400	100	+0.07%	196,899	265억
2026-05-29	136,500	138,200	128,700	134,300	-1,400	-1.03%	211,168	284억
2026-05-28	142,500	142,800	131,600	135,700	-6,100	-4.30%	161,992	220억
2026-05-27	147,800	147,800	141,000	141,800	-4,100	-2.81%	105,355	149억
2026-05-26	149,300	149,800	144,100	145,900	-600	-0.41%	112,860	165억
2026-05-22	148,500	149,000	144,400	146,500	4,000	+2.81%	109,894	161억
2026-05-21	141,400	144,800	140,300	142,500	7,000	+5.17%	145,668	208억
2026-05-20	138,400	140,000	132,000	135,500	-4,500	-3.21%	222,897	302억
2026-05-19	144,600	145,000	138,300	140,000	-4,700	-3.25%	135,604	190억
2026-05-18	142,500	146,500	136,000	144,700	-2,200	-1.50%	179,233	259억
2026-05-15	157,600	157,700	144,000	146,900	-8,000	-5.16%	262,333	385억
2026-05-14	159,500	160,000	150,700	154,900	-1,100	-0.71%	239,620	371억
2026-05-13	159,500	161,000	152,400	156,000	-7,500	-4.59%	214,025	334억
2026-05-12	173,100	177,900	158,500	163,500	-7,900	-4.61%	312,591	511억
2026-05-11	172,400	172,400	169,200	171,400	-2,200	-1.27%	169,797	291억
2026-05-08	181,900	181,900	169,000	173,600	-11,800	-6.36%	388,956	675억
2026-05-07	184,200	191,800	182,600	185,400	3,400	+1.87%	305,783	567억
2026-05-06	186,300	186,300	181,000	182,000	-4,300	-2.31%	240,351	437억
2026-05-04	191,000	191,000	184,300	186,300	-2,300	-1.22%	169,260	315억
2026-04-30	192,200	192,500	187,500	188,600	-4,700	-2.43%	160,454	303억
2026-04-29	190,300	193,300	188,300	193,300	1,400	+0.73%	161,805	313억
2026-04-28	192,100	193,200	189,200	191,900	-200	-0.10%	166,443	319억
2026-04-27	196,500	197,000	187,500	192,100	-2,700	-1.39%	197,295	379억
2026-04-24	188,400	196,000	186,100	194,800	5,600	+2.96%	313,201	610억
2026-04-23	186,300	196,700	182,500	189,200	8,800	+4.88%	467,293	884억
2026-04-22	179,300	181,600	176,400	180,400	1,300	+0.73%	176,500	318억
2026-04-21	181,500	185,900	178,500	179,100	100	+0.06%	200,134	358억
2026-04-20	185,000	186,700	178,000	179,000	-4,000	-2.19%	248,086	444억
2026-04-17	189,500	189,500	182,500	183,000	-6,100	-3.23%	219,908	402억
2026-04-16	184,600	198,000	182,800	189,100	10,600	+5.94%	612,856	1,159억
2026-04-15	177,000	185,400	176,400	178,500	5,500	+3.18%	339,237	606억
2026-04-14	170,000	174,300	168,700	173,000	5,800	+3.47%	305,644	529억
2026-04-13	162,900	168,300	160,000	167,200	1,200	+0.72%	161,542	270억
2026-04-10	172,500	173,000	166,000	166,000	-3,400	-2.01%	195,377	324억
2026-04-09	170,800	173,500	168,000	169,400	-3,400	-1.97%	177,606	301억
2026-04-08	165,000	174,500	165,000	172,800	14,700	+9.30%	356,547	616억
2026-04-07	161,700	164,900	157,000	158,100	-3,100	-1.92%	143,294	227억
2026-04-06	163,000	165,900	160,400	161,200	-1,700	-1.04%	117,366	189억
2026-04-03	161,200	168,400	159,500	162,900	6,700	+4.29%	162,570	265억
2026-04-02	168,600	171,800	154,400	156,200	-10,800	-6.47%	260,759	407억
2026-04-01	158,300	167,900	157,500	167,000	15,700	+10.38%	231,461	387억
2026-03-31	155,500	156,300	150,200	151,300	-3,900	-2.51%	130,282	197억
2026-03-30	148,600	155,200	145,600	155,200	-1,800	-1.15%	149,458	232억
2026-03-27	159,000	159,900	150,800	157,000	—	—	205,195	322억

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