한미글로벌

053690KOSPI· 건축 기술, 엔지니어링 및 기타 과학기술 서비스업

22,150원-50 (-0.23%)전일 종가 2026-09-18

52주 위치

13,74034,75040%신고가 대비 -36.26%

시가총액: 2,427억
PER: 16.24
PBR: 1.00
EPS(TTM): 1,364원
BPS: 22,074원
배당수익률: 1.81%
자사주비율: 1.34%
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 종가22,150원

시가총액2,427억

52주 최고34,750원

52주 최저13,740원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+25.3%	+10.8%	+4.5%	+23.3%	+11.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,500	23,300	22,000	22,150	-50	-0.23%	241,064	53.4억
2026-09-17	23,000	23,350	22,050	22,200	-700	-3.06%	132,169	29.34억
2026-09-16	23,000	23,250	22,150	22,900	-150	-0.65%	156,702	35.88억
2026-09-15	22,400	23,650	22,300	23,050	450	+1.99%	237,597	54.77억
2026-09-14	23,500	23,500	22,350	22,600	-950	-4.03%	116,276	26.28억
2026-09-11	22,350	23,700	22,300	23,550	500	+2.17%	177,574	41.82억
2026-09-10	22,700	23,850	21,850	23,050	250	+1.10%	387,911	89.41억
2026-09-09	22,800	23,550	22,350	22,800	-100	-0.44%	232,719	53.06억
2026-09-08	24,350	24,400	22,800	22,900	-1,300	-5.37%	394,678	90.38억
2026-09-07	22,800	25,100	22,100	24,200	1,400	+6.14%	789,558	191억
2026-09-04	21,750	23,400	21,300	22,800	1,100	+5.07%	396,351	90.37억
2026-09-03	20,850	22,350	20,000	21,700	1,150	+5.60%	384,928	83.53억
2026-09-02	21,100	21,950	20,550	20,550	-1,150	-5.30%	207,715	42.69억
2026-09-01	22,550	22,850	21,400	21,700	-1,050	-4.62%	219,657	47.67억
2026-08-31	22,000	23,200	21,050	22,750	-250	-1.09%	541,965	123억
2026-08-28	23,250	23,350	22,050	23,000	200	+0.88%	516,447	119억
2026-08-27	20,500	23,950	20,200	22,800	1,950	+9.35%	2,043,077	466억
2026-08-26	18,350	22,950	18,160	20,850	3,030	+17.00%	2,362,936	493억
2026-08-25	16,460	17,880	16,300	17,820	1,410	+8.59%	154,896	27.6억
2026-08-24	16,500	16,700	16,240	16,410	-140	-0.85%	55,676	9.14억
2026-08-21	17,290	17,290	16,120	16,550	-740	-4.28%	64,118	10.61억
2026-08-20	17,450	17,840	17,140	17,290	-100	-0.58%	50,498	8.73억
2026-08-19	17,000	17,720	16,910	17,390	-290	-1.64%	55,204	9.6억
2026-08-18	18,660	18,850	17,550	17,680	-1,200	-6.36%	128,495	22.72억
2026-08-14	19,250	19,650	18,560	18,880	-340	-1.77%	66,992	12.65억
2026-08-13	19,650	19,890	18,995	19,220	-420	-2.14%	95,309	18.32억
2026-08-12	19,150	20,250	18,810	19,640	490	+2.56%	166,122	32.63억
2026-08-11	19,000	20,400	18,880	19,150	-170	-0.88%	114,636	21.95억
2026-08-10	17,800	19,480	17,800	19,320	1,580	+8.91%	178,057	34.4억
2026-08-07	18,160	18,430	17,450	17,740	-420	-2.31%	39,159	6.95억
2026-08-06	18,200	18,790	17,700	18,160	-170	-0.93%	67,889	12.33억
2026-08-05	18,290	18,570	17,860	18,330	-20	-0.11%	93,866	17.21억
2026-08-04	15,910	18,810	15,910	18,350	2,600	+16.51%	472,540	86.71억
2026-08-03	15,890	16,330	15,230	15,750	-140	-0.88%	81,221	12.79억
2026-07-31	14,930	15,900	14,930	15,890	1,390	+9.59%	102,008	16.21억
2026-07-30	13,760	15,310	13,760	14,500	310	+2.18%	123,696	17.94억
2026-07-29	15,450	16,000	13,740	14,190	-1,250	-8.10%	195,353	27.72억
2026-07-28	17,160	17,540	15,350	15,440	-2,170	-12.32%	215,368	33.25억
2026-07-27	18,550	18,600	17,450	17,610	-690	-3.77%	109,207	19.23억
2026-07-24	19,000	19,400	17,370	18,300	-990	-5.13%	236,674	43.31억
2026-07-23	15,320	19,480	15,320	19,290	3,970	+25.91%	568,108	110억
2026-07-22	15,000	15,840	15,000	15,320	460	+3.10%	60,430	9.26억
2026-07-21	14,820	15,190	14,750	14,860	-140	-0.93%	63,659	9.46억
2026-07-20	15,490	15,660	15,000	15,000	-730	-4.64%	65,364	9.8억
2026-07-16	16,320	16,390	15,630	15,730	-760	-4.61%	54,747	8.61억
2026-07-15	15,900	16,490	15,850	16,490	890	+5.71%	64,573	10.65억
2026-07-14	15,890	15,890	15,030	15,600	-290	-1.83%	84,396	13.17억
2026-07-13	17,090	17,430	15,870	15,890	-1,210	-7.08%	77,269	12.28억
2026-07-10	16,310	17,440	16,310	17,100	790	+4.84%	45,036	7.7억
2026-07-09	16,550	17,200	16,120	16,310	-410	-2.45%	58,975	9.62억
2026-07-08	17,100	17,350	16,380	16,720	-700	-4.02%	120,197	20.1억
2026-07-07	17,610	18,320	17,120	17,420	-570	-3.17%	84,542	14.73억
2026-07-06	18,050	18,490	17,600	17,990	40	+0.22%	79,503	14.3억
2026-07-03	17,880	18,240	17,170	17,950	80	+0.45%	91,925	16.5억
2026-07-02	18,250	18,710	17,750	17,870	-840	-4.49%	101,103	18.07억
2026-07-01	18,000	19,110	17,780	18,710	850	+4.76%	125,909	23.56억
2026-06-30	18,270	18,750	17,780	17,860	-540	-2.93%	80,672	14.41억
2026-06-29	16,080	18,690	16,080	18,400	2,260	+14.00%	203,062	37.36억
2026-06-26	16,470	16,800	15,600	16,140	-680	-4.04%	163,070	26.32억
2026-06-25	17,250	17,660	16,820	16,820	-370	-2.15%	116,284	19.56억
2026-06-24	16,700	18,050	16,700	17,190	190	+1.12%	119,879	20.61억
2026-06-23	18,290	19,070	17,000	17,000	-1,290	-7.05%	181,970	30.93억
2026-06-22	18,170	18,880	18,170	18,290	-340	-1.83%	71,198	13.02억
2026-06-19	20,050	20,100	18,340	18,630	-1,360	-6.80%	160,213	29.85억
2026-06-18	21,450	21,800	19,950	19,990	-910	-4.35%	147,081	29.4억
2026-06-17	20,950	21,500	20,100	20,900	250	+1.21%	160,131	33.47억
2026-06-16	21,000	22,000	20,000	20,650	-50	-0.24%	292,948	60.49억
2026-06-15	21,200	21,550	19,990	20,700	1,360	+7.03%	223,956	46.36억
2026-06-12	19,290	20,100	18,770	19,340	1,560	+8.77%	231,709	44.81억
2026-06-11	17,380	18,030	16,900	17,780	120	+0.68%	99,499	17.69억
2026-06-10	17,500	18,230	17,280	17,660	-120	-0.67%	13	23만
2026-06-09	17,460	18,040	17,390	17,780	320	+1.83%	128,691	22.88억
2026-06-08	17,500	18,090	17,150	17,460	-1,130	-6.08%	146,182	25.52억
2026-06-05	18,820	18,890	18,160	18,590	-350	-1.85%	119,099	22.14억
2026-06-04	18,830	19,560	18,410	18,940	110	+0.58%	142,738	27.03억
2026-06-02	19,150	19,190	17,610	18,830	-470	-2.44%	161,396	30.39억
2026-06-01	20,150	20,400	19,250	19,300	-1,450	-6.99%	296,044	57.14억
2026-05-29	21,600	21,650	20,050	20,750	-400	-1.89%	142,817	29.63억
2026-05-28	21,800	21,950	20,000	21,150	-650	-2.98%	205,036	43.37억
2026-05-27	22,650	22,700	21,650	21,800	-850	-3.75%	173,418	37.81억
2026-05-26	23,950	24,250	22,600	22,650	-600	-2.58%	228,407	51.73억
2026-05-22	23,150	23,800	22,850	23,250	650	+2.88%	170,166	39.56억
2026-05-21	22,350	23,250	22,150	22,600	1,150	+5.36%	153,622	34.72억
2026-05-20	22,200	22,200	20,850	21,450	-750	-3.38%	162,200	34.79억
2026-05-19	22,750	23,100	21,800	22,200	-550	-2.42%	115,377	25.61억
2026-05-18	22,700	23,350	21,850	22,750	-550	-2.36%	194,456	44.24억
2026-05-15	25,000	25,100	22,900	23,300	-1,300	-5.28%	350,487	81.66억
2026-05-14	24,800	25,300	24,200	24,600	50	+0.20%	273,629	67.31억
2026-05-13	25,450	25,700	24,250	24,550	-900	-3.54%	300,422	73.75억
2026-05-12	26,650	26,900	24,400	25,450	-1,150	-4.32%	470,150	120억
2026-05-11	27,650	27,700	26,050	26,600	-900	-3.27%	471,978	126억
2026-05-08	28,300	28,300	26,500	27,500	-1,000	-3.51%	430,243	118억
2026-05-07	28,500	28,850	27,050	28,500	1,450	+5.36%	624,975	178억
2026-05-06	28,200	28,200	26,850	27,050	-650	-2.35%	277,867	75.16억
2026-05-04	28,100	28,550	27,550	27,700	-300	-1.07%	311,983	86.42억
2026-04-30	28,850	28,850	27,650	28,000	-750	-2.61%	224,355	62.82억
2026-04-29	28,250	28,800	27,775	28,750	500	+1.77%	218,827	62.91억
2026-04-28	28,750	29,300	28,150	28,250	-150	-0.53%	358,989	101억
2026-04-27	29,000	29,050	27,900	28,400	-350	-1.22%	271,677	77.16억
2026-04-24	28,400	29,450	28,050	28,750	700	+2.50%	449,344	129억
2026-04-23	28,500	28,950	27,600	28,050	-50	-0.18%	617,326	173억
2026-04-22	28,850	29,100	27,550	28,100	-1,000	-3.44%	753,967	212억
2026-04-21	30,200	30,650	28,500	29,100	-800	-2.68%	972,333	283억
2026-04-20	31,800	31,800	29,550	29,900	-2,050	-6.42%	730,408	218억
2026-04-17	32,850	32,850	31,150	31,950	-1,000	-3.03%	762,848	244억
2026-04-16	33,300	34,200	32,050	32,950	-250	-0.75%	686,855	226억
2026-04-15	32,400	34,750	32,400	33,200	900	+2.79%	818,696	272억
2026-04-14	32,450	33,500	31,150	32,300	350	+1.10%	525,631	170억
2026-04-13	31,800	32,350	31,000	31,950	-1,200	-3.62%	597,575	191억
2026-04-10	32,050	33,250	30,400	33,150	2,450	+7.98%	1,214,701	403억
2026-04-09	31,350	31,450	29,800	30,700	-2,050	-6.26%	824,580	253억
2026-04-08	30,600	33,300	30,000	32,750	4,400	+15.52%	2,371,697	777억
2026-04-07	30,000	30,650	27,250	28,350	-1,350	-4.55%	604,497	171억
2026-04-06	29,550	31,450	28,800	29,700	300	+1.02%	803,051	239억
2026-04-03	30,000	31,350	28,950	29,400	400	+1.38%	809,435	238억
2026-04-02	31,600	32,000	28,350	29,000	-2,900	-9.09%	1,354,749	393억
2026-04-01	28,300	32,500	28,300	31,900	5,000	+18.59%	2,409,010	768억
2026-03-31	29,500	30,025	26,300	26,900	-3,600	-11.80%	1,325,749	357억
2026-03-30	24,700	32,450	24,450	30,500	3,800	+14.23%	3,924,056	1,197억
2026-03-27	26,250	27,350	25,600	26,700	—	—	413,875	111억

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