한성크린텍
066980KOSDAQ· 건축 기술, 엔지니어링 및 기타 과학기술 서비스업1,477원-15 (-1.01%)마감
52주 위치
1,0742,74524%신고가 대비 -46.19%
- 시가총액
- 777억
- PBR
- 1.31
- EPS(TTM)
- -98원
- BPS
- 1,130원
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.0% | -28.0% | -2.8% | +20.8% | +16.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,506 | 1,530 | 1,460 | 1,477 | -15 | -1.01% | 206,490 | 3.05억 |
| 2026-09-21 | 1,502 | 1,529 | 1,473 | 1,492 | -5 | -0.33% | 111,256 | 1.66억 |
| 2026-09-18 | 1,495 | 1,530 | 1,482 | 1,497 | 16 | +1.08% | 161,494 | 2.42억 |
| 2026-09-17 | 1,463 | 1,495 | 1,451 | 1,481 | 18 | +1.23% | 111,046 | 1.64억 |
| 2026-09-16 | 1,450 | 1,479 | 1,441 | 1,463 | 12 | +0.83% | 137,705 | 2.01억 |
| 2026-09-15 | 1,515 | 1,515 | 1,433 | 1,451 | -4 | -0.27% | 186,082 | 2.7억 |
| 2026-09-14 | 1,503 | 1,514 | 1,427 | 1,455 | -48 | -3.19% | 298,485 | 4.34억 |
| 2026-09-11 | 1,510 | 1,535 | 1,500 | 1,503 | -37 | -2.40% | 198,296 | 2.98억 |
| 2026-09-10 | 1,501 | 1,554 | 1,501 | 1,540 | 24 | +1.58% | 186,718 | 2.88억 |
| 2026-09-09 | 1,560 | 1,566 | 1,501 | 1,516 | 4 | +0.26% | 178,644 | 2.71억 |
| 2026-09-08 | 1,565 | 1,566 | 1,500 | 1,512 | -50 | -3.20% | 291,901 | 4.41억 |
| 2026-09-07 | 1,564 | 1,615 | 1,556 | 1,562 | 0 | 0.00% | 188,852 | 2.95억 |
| 2026-09-04 | 1,531 | 1,609 | 1,531 | 1,562 | 24 | +1.56% | 263,928 | 4.12억 |
| 2026-09-03 | 1,617 | 1,759 | 1,518 | 1,538 | 0 | 0.00% | 1,054,034 | 16.21억 |
| 2026-09-02 | 1,541 | 1,622 | 1,474 | 1,538 | -33 | -2.10% | 363,728 | 5.59억 |
| 2026-09-01 | 1,699 | 1,699 | 1,570 | 1,571 | -44 | -2.72% | 324,038 | 5.09억 |
| 2026-08-31 | 1,564 | 1,640 | 1,521 | 1,615 | 36 | +2.28% | 212,108 | 3.43억 |
| 2026-08-28 | 1,570 | 1,591 | 1,539 | 1,579 | 12 | +0.77% | 179,151 | 2.83억 |
| 2026-08-27 | 1,551 | 1,595 | 1,550 | 1,567 | 17 | +1.10% | 210,329 | 3.3억 |
| 2026-08-26 | 1,568 | 1,579 | 1,531 | 1,550 | -18 | -1.15% | 204,265 | 3.17억 |
| 2026-08-25 | 1,557 | 1,571 | 1,455 | 1,568 | 11 | +0.71% | 363,269 | 5.7억 |
| 2026-08-24 | 1,589 | 1,670 | 1,541 | 1,557 | -32 | -2.01% | 390,362 | 6.08억 |
| 2026-08-21 | 1,700 | 1,700 | 1,587 | 1,589 | -111 | -6.53% | 531,684 | 8.45억 |
| 2026-08-20 | 1,748 | 1,790 | 1,682 | 1,700 | -28 | -1.62% | 683,767 | 11.62억 |
| 2026-08-19 | 1,930 | 2,010 | 1,728 | 1,728 | -120 | -6.49% | 2,830,493 | 48.91억 |
| 2026-08-18 | 1,699 | 1,850 | 1,620 | 1,848 | 151 | +8.90% | 1,324,873 | 24.48억 |
| 2026-08-14 | 1,763 | 1,800 | 1,670 | 1,697 | -40 | -2.30% | 506,929 | 8.6억 |
| 2026-08-13 | 1,762 | 1,830 | 1,725 | 1,737 | -38 | -2.14% | 644,437 | 11.19억 |
| 2026-08-12 | 1,700 | 1,786 | 1,643 | 1,775 | 26 | +1.49% | 711,711 | 12.63억 |
| 2026-08-11 | 1,503 | 1,864 | 1,480 | 1,749 | 248 | +16.52% | 3,265,278 | 57.11억 |
| 2026-08-10 | 1,402 | 1,580 | 1,401 | 1,501 | 107 | +7.68% | 982,095 | 14.74억 |
| 2026-08-07 | 1,439 | 1,468 | 1,378 | 1,394 | -45 | -3.13% | 255,114 | 3.56억 |
| 2026-08-06 | 1,386 | 1,449 | 1,284 | 1,439 | 29 | +2.06% | 366,373 | 5.27억 |
| 2026-08-05 | 1,388 | 1,417 | 1,370 | 1,410 | 51 | +3.75% | 444,733 | 6.27억 |
| 2026-08-04 | 1,277 | 1,368 | 1,277 | 1,359 | 83 | +6.50% | 508,631 | 6.91억 |
| 2026-08-03 | 1,250 | 1,345 | 1,237 | 1,276 | 21 | +1.67% | 618,769 | 7.9억 |
| 2026-07-31 | 1,240 | 1,292 | 1,210 | 1,255 | 106 | +9.23% | 621,766 | 7.8억 |
| 2026-07-30 | 1,097 | 1,249 | 1,097 | 1,149 | -19 | -1.63% | 597,204 | 6.86억 |
| 2026-07-29 | 1,302 | 1,330 | 1,120 | 1,168 | -134 | -10.29% | 1,268,468 | 14.82억 |
| 2026-07-28 | 1,426 | 1,426 | 1,275 | 1,302 | -175 | -11.85% | 780,299 | 10.16억 |
| 2026-07-27 | 1,490 | 1,524 | 1,450 | 1,477 | 39 | +2.71% | 373,974 | 5.52억 |
| 2026-07-24 | 1,577 | 1,577 | 1,437 | 1,438 | -147 | -9.27% | 1,002,364 | 14.41억 |
| 2026-07-23 | 1,569 | 1,605 | 1,455 | 1,585 | 20 | +1.28% | 1,010,309 | 16.01억 |
| 2026-07-22 | 1,570 | 1,650 | 1,565 | 1,565 | 25 | +1.62% | 795,502 | 12.45억 |
| 2026-07-21 | 1,583 | 1,650 | 1,495 | 1,540 | -19 | -1.22% | 847,233 | 13.05억 |
| 2026-07-20 | 1,641 | 1,707 | 1,542 | 1,559 | -134 | -7.91% | 919,640 | 14.34억 |
| 2026-07-16 | 1,800 | 1,800 | 1,672 | 1,693 | -169 | -9.08% | 1,122,535 | 19억 |
| 2026-07-15 | 1,850 | 1,988 | 1,846 | 1,862 | 58 | +3.22% | 976,955 | 18.19억 |
| 2026-07-14 | 1,901 | 1,950 | 1,755 | 1,804 | -137 | -7.06% | 1,330,837 | 24.01억 |
| 2026-07-13 | 2,150 | 2,225 | 1,932 | 1,941 | -244 | -11.17% | 1,951,459 | 37.88억 |
| 2026-07-10 | 2,240 | 2,245 | 2,075 | 2,185 | 75 | +3.55% | 2,337,314 | 51.07억 |
| 2026-07-09 | 1,930 | 2,245 | 1,863 | 2,110 | 199 | +10.41% | 4,579,011 | 96.62억 |
| 2026-07-08 | 1,945 | 2,265 | 1,824 | 1,911 | -42 | -2.15% | 3,767,887 | 72억 |
| 2026-07-07 | 2,020 | 2,090 | 1,851 | 1,953 | -177 | -8.31% | 2,154,387 | 42.08억 |
| 2026-07-06 | 2,270 | 2,295 | 2,060 | 2,130 | -140 | -6.17% | 2,407,144 | 51.27억 |
| 2026-07-03 | 2,295 | 2,350 | 2,105 | 2,270 | 45 | +2.02% | 3,875,923 | 87.98억 |
| 2026-07-02 | 2,495 | 2,745 | 2,210 | 2,225 | -350 | -13.59% | 8,179,315 | 182억 |
| 2026-07-01 | 2,620 | 2,700 | 2,340 | 2,575 | 90 | +3.62% | 16,218,098 | 418억 |
| 2026-06-30 | 2,050 | 2,485 | 2,000 | 2,485 | 571 | +29.83% | 14,556,137 | 362억 |
| 2026-06-29 | 1,651 | 2,075 | 1,651 | 1,914 | 315 | +19.70% | 6,200,387 | 119억 |
| 2026-06-26 | 1,670 | 1,742 | 1,547 | 1,599 | -71 | -4.25% | 1,011,854 | 16.18억 |
| 2026-06-25 | 1,830 | 1,900 | 1,610 | 1,670 | -145 | -7.99% | 1,137,150 | 18.99억 |
| 2026-06-24 | 1,800 | 1,884 | 1,764 | 1,815 | -9 | -0.49% | 670,629 | 12.17억 |
| 2026-06-23 | 2,025 | 2,045 | 1,803 | 1,824 | -226 | -11.02% | 1,183,818 | 21.59억 |
| 2026-06-22 | 1,982 | 2,160 | 1,980 | 2,050 | 68 | +3.43% | 1,273,292 | 26.1억 |
| 2026-06-19 | 2,060 | 2,200 | 1,950 | 1,982 | -68 | -3.32% | 2,263,291 | 44.86억 |
| 2026-06-18 | 2,295 | 2,465 | 2,050 | 2,050 | 88 | +4.49% | 10,447,474 | 214억 |
| 2026-06-17 | 1,913 | 2,150 | 1,880 | 1,962 | 13 | +0.67% | 1,489,741 | 29.23억 |
| 2026-06-16 | 1,845 | 1,960 | 1,799 | 1,949 | 133 | +7.32% | 1,645,133 | 32.06억 |
| 2026-06-15 | 1,875 | 1,939 | 1,763 | 1,816 | 24 | +1.34% | 860,782 | 15.63억 |
| 2026-06-12 | 1,765 | 1,899 | 1,750 | 1,792 | 48 | +2.75% | 749,316 | 13.43억 |
| 2026-06-11 | 1,737 | 1,868 | 1,710 | 1,744 | -37 | -2.08% | 697,677 | 12.17억 |
| 2026-06-10 | 1,991 | 2,015 | 1,765 | 1,781 | -229 | -11.39% | 2,845 | 507만 |
| 2026-06-09 | 1,806 | 2,100 | 1,700 | 2,010 | 206 | +11.42% | 1,841,228 | 37.01억 |
| 2026-06-08 | 1,691 | 1,860 | 1,610 | 1,804 | 26 | +1.46% | 1,167,408 | 21.06억 |
| 2026-06-05 | 1,620 | 1,824 | 1,578 | 1,778 | 97 | +5.77% | 1,967,089 | 34.97억 |
| 2026-06-04 | 1,753 | 1,879 | 1,680 | 1,681 | -79 | -4.49% | 1,385,927 | 23.3억 |
| 2026-06-02 | 1,987 | 1,987 | 1,758 | 1,760 | -227 | -11.42% | 1,734,301 | 30.52억 |
| 2026-06-01 | 2,215 | 2,215 | 1,951 | 1,987 | -258 | -11.49% | 2,840,290 | 56.44억 |
| 2026-05-29 | 2,375 | 2,525 | 2,160 | 2,245 | -110 | -4.67% | 6,041,508 | 136억 |
| 2026-05-28 | 2,005 | 2,430 | 1,979 | 2,355 | 340 | +16.87% | 10,672,425 | 251억 |
| 2026-05-27 | 2,235 | 2,245 | 2,005 | 2,015 | -235 | -10.44% | 3,174,701 | 63.97억 |
| 2026-05-26 | 2,190 | 2,340 | 1,995 | 2,250 | 225 | +11.11% | 9,600,990 | 216억 |
| 2026-05-22 | 1,920 | 2,150 | 1,861 | 2,025 | 127 | +6.69% | 9,443,454 | 191억 |
| 2026-05-21 | 2,290 | 2,450 | 1,897 | 1,898 | 8 | +0.42% | 20,096,494 | 381억 |
| 2026-05-20 | 1,570 | 1,890 | 1,567 | 1,890 | 436 | +29.99% | 14,300,695 | 270억 |
| 2026-05-19 | 1,600 | 1,796 | 1,451 | 1,454 | 72 | +5.21% | 18,453,141 | 268억 |
| 2026-05-18 | 1,468 | 1,468 | 1,320 | 1,382 | -86 | -5.86% | 705,523 | 9.75억 |
| 2026-05-15 | 1,613 | 1,630 | 1,449 | 1,468 | -146 | -9.05% | 857,587 | 12.59억 |
| 2026-05-14 | 1,565 | 1,619 | 1,497 | 1,614 | 86 | +5.63% | 761,649 | 12.29억 |
| 2026-05-13 | 1,513 | 1,580 | 1,485 | 1,528 | 10 | +0.66% | 446,045 | 6.82억 |
| 2026-05-12 | 1,620 | 1,678 | 1,500 | 1,518 | -97 | -6.01% | 863,292 | 13.1억 |
| 2026-05-11 | 1,478 | 1,690 | 1,442 | 1,615 | 137 | +9.27% | 1,720,748 | 27.79억 |
| 2026-05-08 | 1,450 | 1,485 | 1,398 | 1,478 | 29 | +2.00% | 341,883 | 5.05억 |
| 2026-05-07 | 1,500 | 1,610 | 1,447 | 1,449 | -43 | -2.88% | 867,785 | 12.57억 |
| 2026-05-06 | 1,513 | 1,567 | 1,492 | 1,492 | -16 | -1.06% | 476,163 | 7.1억 |
| 2026-05-04 | 1,536 | 1,598 | 1,499 | 1,508 | -23 | -1.50% | 425,577 | 6.42억 |
| 2026-04-30 | 1,566 | 1,568 | 1,530 | 1,531 | -34 | -2.17% | 220,139 | 3.37억 |
| 2026-04-29 | 1,567 | 1,598 | 1,530 | 1,565 | -2 | -0.13% | 210,443 | 3.29억 |
| 2026-04-28 | 1,592 | 1,608 | 1,536 | 1,567 | -24 | -1.51% | 409,402 | 6.42억 |
| 2026-04-27 | 1,591 | 1,656 | 1,580 | 1,591 | 2 | +0.13% | 391,842 | 6.23억 |
| 2026-04-24 | 1,575 | 1,620 | 1,556 | 1,589 | 36 | +2.32% | 242,362 | 3.85억 |
| 2026-04-23 | 1,565 | 1,618 | 1,500 | 1,553 | -12 | -0.77% | 376,814 | 5.85억 |
| 2026-04-22 | 1,632 | 1,632 | 1,540 | 1,565 | -67 | -4.11% | 420,933 | 6.59억 |
| 2026-04-21 | 1,679 | 1,693 | 1,627 | 1,632 | -21 | -1.27% | 447,703 | 7.31억 |
| 2026-04-20 | 1,593 | 1,694 | 1,580 | 1,653 | 50 | +3.12% | 806,894 | 13.34억 |
| 2026-04-17 | 1,630 | 1,659 | 1,590 | 1,603 | -8 | -0.50% | 444,699 | 7.13억 |
| 2026-04-16 | 1,625 | 1,683 | 1,586 | 1,611 | -8 | -0.49% | 1,010,832 | 16.28억 |
| 2026-04-15 | 1,572 | 1,650 | 1,570 | 1,619 | 60 | +3.85% | 868,019 | 14.05억 |
| 2026-04-14 | 1,460 | 1,595 | 1,460 | 1,559 | 125 | +8.72% | 1,021,725 | 15.93억 |
| 2026-04-13 | 1,389 | 1,503 | 1,389 | 1,434 | -71 | -4.72% | 460,618 | 6.61억 |
| 2026-04-10 | 1,421 | 1,536 | 1,421 | 1,505 | 94 | +6.66% | 1,188,359 | 17.88억 |
| 2026-04-09 | 1,397 | 1,485 | 1,357 | 1,411 | 8 | +0.57% | 494,881 | 6.98억 |
| 2026-04-08 | 1,290 | 1,403 | 1,276 | 1,403 | 152 | +12.15% | 670,153 | 9.4억 |
| 2026-04-07 | 1,284 | 1,298 | 1,245 | 1,251 | -26 | -2.04% | 377,418 | 4.72억 |
| 2026-04-06 | 1,333 | 1,375 | 1,274 | 1,277 | -48 | -3.62% | 326,577 | 4.17억 |
| 2026-04-03 | 1,320 | 1,348 | 1,303 | 1,325 | 24 | +1.84% | 249,869 | 3.31억 |
| 2026-04-02 | 1,391 | 1,410 | 1,297 | 1,301 | -77 | -5.59% | 503,418 | 6.55억 |
| 2026-04-01 | 1,350 | 1,383 | 1,343 | 1,378 | 42 | +3.14% | 260,536 | 3.59억 |
| 2026-03-31 | 1,355 | 1,377 | 1,308 | 1,336 | — | — | 246,496 | 3.29억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)