하나마이크론

067310KOSDAQ

38,650원+1,050 (+2.79%)전일 종가 2026-09-18

52주 위치

19,64058,50049%신고가 대비 -33.93%

시가총액: 2.6조2조 5,695억
PER: 13.54
PBR: 4.65
EPS(TTM): 2,855원
BPS: 8,311원
배당수익률: 0.18%
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 종가38,650원

시가총액2조 5,695억

52주 최고58,500원

52주 최저19,640원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.4%	-25.1%	+13.5%	+50.1%	+92.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	38,250	39,000	37,450	38,650	1,050	+2.79%	1,625,553	628억
2026-09-17	35,850	38,900	35,550	37,600	2,650	+7.58%	3,318,002	1,248억
2026-09-16	33,800	34,950	33,300	34,950	1,400	+4.17%	795,371	278억
2026-09-15	32,950	34,450	32,750	33,550	100	+0.30%	576,681	193억
2026-09-14	33,500	34,200	32,600	33,450	-950	-2.76%	683,197	229억
2026-09-11	34,800	35,300	34,400	34,400	-1,600	-4.44%	928,321	319억
2026-09-10	35,000	37,650	34,600	36,000	550	+1.55%	3,755,929	1,352억
2026-09-09	35,650	36,850	35,150	35,450	-200	-0.56%	1,274,816	452억
2026-09-08	36,350	37,750	35,600	35,650	-700	-1.93%	1,369,915	488억
2026-09-07	36,200	37,550	36,000	36,350	1,500	+4.30%	1,566,310	569억
2026-09-04	35,000	35,650	34,600	34,850	150	+0.43%	644,685	225억
2026-09-03	36,000	36,100	34,100	34,700	-650	-1.84%	709,955	246억
2026-09-02	33,750	36,150	33,650	35,350	400	+1.14%	1,215,135	430억
2026-09-01	34,950	35,300	34,300	34,950	-600	-1.69%	527,170	184억
2026-08-31	34,300	35,750	33,400	35,550	200	+0.57%	1,227,873	437억
2026-08-28	37,950	39,150	35,100	35,350	-3,400	-8.77%	2,196,137	776억
2026-08-27	37,450	38,850	36,500	38,750	1,900	+5.16%	1,399,569	542억
2026-08-26	37,250	37,700	35,700	36,850	-750	-1.99%	868,460	320억
2026-08-25	33,550	37,600	32,500	37,600	3,100	+8.99%	1,496,507	563억
2026-08-24	34,900	36,300	34,150	34,500	-500	-1.43%	1,109,885	383억
2026-08-21	35,750	36,400	33,800	35,000	-1,900	-5.15%	1,408,725	493억
2026-08-20	37,250	38,250	35,950	36,900	300	+0.82%	1,535,497	567억
2026-08-19	37,450	39,575	35,800	36,600	-2,600	-6.63%	2,602,261	952억
2026-08-18	39,900	43,350	38,850	39,200	2,600	+7.10%	6,627,619	2,598억
2026-08-14	37,350	37,900	34,800	36,600	-50	-0.14%	1,927,123	705억
2026-08-13	35,550	36,750	34,600	36,650	1,200	+3.39%	1,911,539	701억
2026-08-12	35,050	35,600	33,950	35,450	450	+1.29%	1,200,797	426억
2026-08-11	33,350	36,450	32,800	35,000	1,150	+3.40%	1,418,131	496억
2026-08-10	30,500	34,550	30,100	33,850	3,850	+12.83%	1,698,089	575억
2026-08-07	31,350	32,050	29,650	30,000	-900	-2.91%	752,769	226억
2026-08-06	31,200	32,500	29,950	30,900	-1,000	-3.13%	1,095,155	338억
2026-08-05	32,900	32,950	30,650	31,900	900	+2.90%	1,168,821	373억
2026-08-04	30,800	32,600	29,550	31,000	850	+2.82%	1,120,975	348억
2026-08-03	28,600	31,650	28,200	30,150	450	+1.52%	1,290,505	389억
2026-07-31	28,350	30,500	27,550	29,700	4,950	+20.00%	2,990,292	888억
2026-07-30	25,500	27,200	24,700	24,750	-1,900	-7.13%	1,298,705	321억
2026-07-29	30,300	31,200	24,600	26,650	-3,400	-11.31%	2,244,351	598억
2026-07-28	32,850	32,950	29,250	30,050	-5,150	-14.63%	1,693,725	509억
2026-07-27	33,900	35,400	33,300	35,200	2,000	+6.02%	924,513	325억
2026-07-24	35,650	35,750	32,900	33,200	-2,950	-8.16%	1,132,840	376억
2026-07-23	36,100	37,800	34,500	36,150	650	+1.83%	1,327,653	480억
2026-07-22	38,750	40,100	35,500	35,500	-1,500	-4.05%	2,391,493	849억
2026-07-21	36,400	37,650	34,850	37,000	350	+0.95%	1,349,421	499억
2026-07-20	34,900	41,200	34,900	36,650	900	+2.52%	2,983,589	1,093억
2026-07-16	37,400	37,650	33,800	35,750	-3,450	-8.80%	1,567,093	560억
2026-07-15	40,050	40,950	38,000	39,200	950	+2.48%	2,202,791	863억
2026-07-14	38,200	39,850	35,500	38,250	50	+0.13%	1,460,449	559억
2026-07-13	40,150	42,850	38,200	38,200	-1,550	-3.90%	1,745,969	667억
2026-07-10	37,150	41,450	36,000	39,750	4,550	+12.93%	1,628,791	647억
2026-07-09	34,500	36,850	34,400	35,200	1,050	+3.07%	1,142,290	402억
2026-07-08	35,850	37,050	33,450	34,150	-3,100	-8.32%	1,982,829	677억
2026-07-07	38,250	40,450	36,250	37,250	-1,750	-4.49%	1,784,795	665억
2026-07-06	41,100	41,850	37,550	39,000	-2,050	-4.99%	1,646,483	642억
2026-07-03	42,500	42,800	39,000	41,050	-1,450	-3.41%	1,899,893	780억
2026-07-02	48,350	48,550	41,800	42,500	-8,800	-17.15%	2,529,523	1,075억
2026-07-01	51,000	54,800	48,600	51,300	1,450	+2.91%	3,206,151	1,645억
2026-06-30	49,800	51,200	47,250	49,850	450	+0.91%	1,699,498	847억
2026-06-29	49,050	50,500	46,650	49,400	800	+1.65%	1,688,030	834억
2026-06-26	47,950	51,600	46,650	48,600	0	0.00%	2,516,352	1,223억
2026-06-25	51,000	53,800	47,250	48,600	350	+0.73%	2,547,317	1,238억
2026-06-24	50,400	51,700	46,100	48,250	-1,400	-2.82%	2,139,400	1,032억
2026-06-23	55,300	55,900	49,300	49,650	-7,150	-12.59%	2,948,351	1,464억
2026-06-22	47,800	57,000	47,450	56,800	7,800	+15.92%	7,277,423	4,134억
2026-06-19	52,500	52,500	47,150	49,000	-2,600	-5.04%	2,250,615	1,103억
2026-06-18	50,800	52,200	49,000	51,600	900	+1.78%	1,864,707	962억
2026-06-17	49,700	54,100	48,600	50,700	600	+1.20%	2,488,343	1,262억
2026-06-16	51,100	53,400	49,100	50,100	-800	-1.57%	2,633,341	1,319억
2026-06-15	50,000	52,400	48,750	50,900	1,950	+3.98%	2,060,109	1,049억
2026-06-12	51,000	52,000	47,500	48,950	1,000	+2.09%	3,975,565	1,946억
2026-06-11	42,000	49,800	40,850	47,950	5,600	+13.22%	4,339,824	2,081억
2026-06-10	42,350	45,500	41,000	42,350	-900	-2.08%	1,587	6,721만
2026-06-09	40,300	44,350	40,000	43,250	5,550	+14.72%	2,367,682	1,024억
2026-06-08	37,650	41,750	37,500	37,700	-4,150	-9.92%	918,639	346억
2026-06-05	43,100	44,000	40,650	41,850	-3,550	-7.82%	1,000,556	419억
2026-06-04	42,500	46,850	41,500	45,400	4,000	+9.66%	1,880,792	854억
2026-06-02	40,200	42,450	37,800	41,400	1,200	+2.99%	1,261,893	522억
2026-06-01	40,600	43,200	38,500	40,200	-250	-0.62%	1,353,278	544억
2026-05-29	44,700	44,900	40,000	40,450	-3,050	-7.01%	1,612,060	652억
2026-05-28	46,300	46,300	41,100	43,500	-3,500	-7.45%	1,799,348	783억
2026-05-27	52,600	52,700	47,000	47,000	-4,400	-8.56%	1,893,356	890억
2026-05-26	53,000	53,100	51,200	51,400	-300	-0.58%	1,351,721	695억
2026-05-22	52,800	53,000	51,000	51,700	-2,800	-5.14%	1,615,080	835억
2026-05-21	49,100	58,500	48,500	54,500	7,300	+15.47%	6,184,634	3,371억
2026-05-20	48,100	50,400	46,300	47,200	-350	-0.74%	2,544,883	1,201억
2026-05-19	48,750	50,500	46,250	47,550	-1,400	-2.86%	2,353,950	1,119억
2026-05-18	51,500	53,500	47,900	48,950	-3,950	-7.47%	3,984,680	1,951억
2026-05-15	48,000	55,500	46,300	52,900	8,300	+18.61%	13,222,883	6,995억
2026-05-14	43,650	45,000	40,700	44,600	850	+1.94%	2,231,524	995억
2026-05-13	40,300	43,900	39,500	43,750	2,350	+5.68%	1,787,035	782억
2026-05-12	43,350	44,600	39,050	41,400	-1,750	-4.06%	1,958,335	811억
2026-05-11	44,200	46,350	42,125	43,150	350	+0.82%	2,418,328	1,044억
2026-05-08	41,350	43,150	41,300	42,800	350	+0.82%	1,047,144	448억
2026-05-07	44,000	44,050	40,500	42,450	-1,050	-2.41%	1,497,620	636억
2026-05-06	44,400	44,850	42,200	43,500	1,450	+3.45%	2,377,229	1,034억
2026-05-04	40,400	43,850	40,350	42,050	2,350	+5.92%	3,567,618	1,500억
2026-04-30	40,100	40,850	39,500	39,700	-450	-1.12%	1,271,190	505억
2026-04-29	39,450	40,900	39,200	40,150	350	+0.88%	1,336,667	537억
2026-04-28	40,700	41,150	39,550	39,800	-900	-2.21%	1,368,754	545억
2026-04-27	40,850	41,700	39,700	40,700	400	+0.99%	2,365,901	963억
2026-04-24	38,350	41,800	37,950	40,300	2,300	+6.05%	4,362,821	1,758억
2026-04-23	40,350	40,550	36,900	38,000	-1,900	-4.76%	2,621,098	996억
2026-04-22	38,050	40,950	37,450	39,900	1,850	+4.86%	3,810,516	1,520억
2026-04-21	38,800	39,750	37,300	38,050	-650	-1.68%	2,753,448	1,048억
2026-04-20	36,050	40,700	35,500	38,700	2,650	+7.35%	6,946,822	2,688억
2026-04-17	34,600	37,000	34,100	36,050	1,400	+4.04%	2,814,842	1,015억
2026-04-16	33,350	35,000	32,900	34,650	1,300	+3.90%	1,892,669	656억
2026-04-15	33,850	33,950	32,650	33,350	350	+1.06%	1,628,663	543억
2026-04-14	32,300	33,750	32,250	33,000	1,400	+4.43%	2,009,572	663억
2026-04-13	30,200	32,250	30,150	31,600	600	+1.94%	1,189,711	376억
2026-04-10	30,500	32,350	30,400	31,000	1,200	+4.03%	2,077,964	644억
2026-04-09	30,600	30,750	29,700	29,800	-1,300	-4.18%	867,346	258억
2026-04-08	30,750	31,150	30,200	31,100	2,250	+7.80%	1,646,956	512억
2026-04-07	29,900	30,050	28,150	28,850	-50	-0.17%	1,103,393	318억
2026-04-06	28,900	30,150	28,500	28,900	0	0.00%	771,500	223억
2026-04-03	29,450	29,800	28,350	28,900	250	+0.87%	658,840	190억
2026-04-02	30,850	30,850	28,100	28,650	-1,775	-5.83%	1,348,218	386억
2026-04-01	29,450	30,700	29,000	30,425	2,625	+9.44%	1,075,691	327억
2026-03-31	28,200	29,150	27,500	27,800	-1,500	-5.12%	1,138,242	316억
2026-03-30	29,150	29,500	28,550	29,300	-1,800	-5.79%	1,000,079	293억
2026-03-27	31,600	32,200	30,000	31,100	—	—	2,076,869	646억

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