한창산업
079170KOSDAQ· 1차 금속 제조업6,150원+30 (+0.49%)마감후장 마감 후
52주 위치
4,2307,67056%신고가 대비 -19.82%
- 시가총액
- 320억
- PER
- 7.60
- PBR
- 0.43
- EPS(TTM)
- 809원
- BPS
- 14,470원
- 배당수익률
- 3.41%
- 자사주비율
- 0.58%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.8% | +19.4% | -4.1% | -5.4% | -19.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,100 | 6,300 | 6,070 | 6,150 | 30 | +0.49% | 11,655 | 7,168만 |
| 2026-09-17 | 6,190 | 6,200 | 6,080 | 6,120 | -70 | -1.13% | 6,415 | 3,926만 |
| 2026-09-16 | 6,130 | 6,200 | 6,090 | 6,190 | 40 | +0.65% | 7,357 | 4,554만 |
| 2026-09-15 | 5,990 | 6,290 | 5,900 | 6,150 | 140 | +2.33% | 13,289 | 8,173만 |
| 2026-09-14 | 6,250 | 6,250 | 6,010 | 6,010 | -140 | -2.28% | 12,569 | 7,554만 |
| 2026-09-11 | 6,050 | 6,200 | 5,950 | 6,150 | 100 | +1.65% | 11,983 | 7,370만 |
| 2026-09-10 | 6,050 | 6,080 | 5,980 | 6,050 | -30 | -0.49% | 12,642 | 7,648만 |
| 2026-09-09 | 5,940 | 6,120 | 5,940 | 6,080 | 110 | +1.84% | 11,393 | 6,927만 |
| 2026-09-08 | 5,930 | 6,140 | 5,800 | 5,970 | 40 | +0.67% | 12,206 | 7,287만 |
| 2026-09-07 | 5,840 | 6,050 | 5,750 | 5,930 | 90 | +1.54% | 12,586 | 7,463만 |
| 2026-09-04 | 5,750 | 5,890 | 5,750 | 5,840 | 70 | +1.21% | 7,991 | 4,667만 |
| 2026-09-03 | 5,740 | 5,800 | 5,700 | 5,770 | 30 | +0.52% | 6,585 | 3,800만 |
| 2026-09-02 | 5,750 | 5,800 | 5,690 | 5,740 | -10 | -0.17% | 5,968 | 3,426만 |
| 2026-09-01 | 5,630 | 5,900 | 5,630 | 5,750 | -40 | -0.69% | 6,680 | 3,841만 |
| 2026-08-31 | 5,800 | 5,850 | 5,710 | 5,790 | -10 | -0.17% | 5,404 | 3,129만 |
| 2026-08-28 | 5,820 | 5,870 | 5,740 | 5,800 | -20 | -0.34% | 7,077 | 4,105만 |
| 2026-08-27 | 5,840 | 5,960 | 5,740 | 5,820 | -40 | -0.68% | 9,031 | 5,256만 |
| 2026-08-26 | 5,880 | 5,880 | 5,760 | 5,860 | -20 | -0.34% | 10,932 | 6,406만 |
| 2026-08-25 | 5,760 | 5,960 | 5,650 | 5,880 | 130 | +2.26% | 10,832 | 6,369만 |
| 2026-08-24 | 5,640 | 5,810 | 5,600 | 5,750 | 110 | +1.95% | 3,251 | 1,869만 |
| 2026-08-21 | 5,710 | 5,820 | 5,570 | 5,640 | -90 | -1.57% | 12,534 | 7,069만 |
| 2026-08-20 | 5,670 | 5,790 | 5,650 | 5,730 | 60 | +1.06% | 4,647 | 2,663만 |
| 2026-08-19 | 5,600 | 5,700 | 5,540 | 5,670 | 70 | +1.25% | 4,502 | 2,553만 |
| 2026-08-18 | 5,700 | 5,750 | 5,560 | 5,600 | -90 | -1.58% | 11,768 | 6,590만 |
| 2026-08-14 | 5,680 | 5,740 | 5,660 | 5,690 | 10 | +0.18% | 6,157 | 3,503만 |
| 2026-08-13 | 5,780 | 5,880 | 5,640 | 5,680 | -100 | -1.73% | 15,131 | 8,594만 |
| 2026-08-12 | 5,850 | 5,900 | 5,780 | 5,780 | -40 | -0.69% | 13,835 | 7,997만 |
| 2026-08-11 | 5,800 | 5,940 | 5,510 | 5,820 | 80 | +1.39% | 28,787 | 1.68억 |
| 2026-08-10 | 5,650 | 5,900 | 5,650 | 5,740 | 150 | +2.68% | 29,770 | 1.71억 |
| 2026-08-07 | 5,500 | 5,690 | 5,470 | 5,590 | 120 | +2.19% | 26,468 | 1.48억 |
| 2026-08-06 | 5,300 | 5,490 | 5,260 | 5,470 | 180 | +3.40% | 30,244 | 1.65억 |
| 2026-08-05 | 5,030 | 5,300 | 5,030 | 5,290 | 290 | +5.80% | 32,494 | 1.72억 |
| 2026-08-04 | 5,000 | 5,070 | 4,915 | 5,000 | 40 | +0.81% | 16,720 | 8,360만 |
| 2026-08-03 | 4,900 | 5,030 | 4,585 | 4,960 | 390 | +8.53% | 33,879 | 1.68억 |
| 2026-07-31 | 4,510 | 4,595 | 4,510 | 4,570 | 145 | +3.28% | 8,343 | 3,813만 |
| 2026-07-30 | 4,350 | 4,510 | 4,350 | 4,425 | 45 | +1.03% | 3,544 | 1,568만 |
| 2026-07-29 | 4,640 | 4,640 | 4,300 | 4,380 | -295 | -6.31% | 17,376 | 7,611만 |
| 2026-07-28 | 4,750 | 4,750 | 4,505 | 4,675 | -85 | -1.79% | 8,322 | 3,891만 |
| 2026-07-27 | 4,765 | 4,765 | 4,700 | 4,760 | -5 | -0.10% | 1,901 | 905만 |
| 2026-07-24 | 4,740 | 4,780 | 4,720 | 4,765 | -25 | -0.52% | 1,511 | 720만 |
| 2026-07-23 | 4,620 | 4,790 | 4,620 | 4,790 | 130 | +2.79% | 5,325 | 2,551만 |
| 2026-07-22 | 4,620 | 4,680 | 4,620 | 4,660 | 40 | +0.87% | 2,799 | 1,304만 |
| 2026-07-21 | 4,675 | 4,675 | 4,570 | 4,620 | -70 | -1.49% | 4,334 | 2,002만 |
| 2026-07-20 | 4,705 | 4,720 | 4,580 | 4,690 | -60 | -1.26% | 10,003 | 4,691만 |
| 2026-07-16 | 4,800 | 4,800 | 4,625 | 4,750 | 75 | +1.60% | 4,813 | 2,286만 |
| 2026-07-15 | 4,605 | 4,725 | 4,605 | 4,675 | 70 | +1.52% | 9,047 | 4,229만 |
| 2026-07-14 | 4,650 | 4,650 | 4,510 | 4,605 | -45 | -0.97% | 45,359 | 2.09억 |
| 2026-07-13 | 4,690 | 4,690 | 4,535 | 4,650 | -25 | -0.53% | 6,512 | 3,028만 |
| 2026-07-10 | 4,610 | 4,690 | 4,590 | 4,675 | 75 | +1.63% | 2,847 | 1,331만 |
| 2026-07-09 | 4,530 | 4,650 | 4,380 | 4,600 | 70 | +1.55% | 5,189 | 2,387만 |
| 2026-07-08 | 4,675 | 4,675 | 4,505 | 4,530 | -145 | -3.10% | 15,964 | 7,232만 |
| 2026-07-07 | 4,700 | 4,745 | 4,630 | 4,675 | -25 | -0.53% | 4,867 | 2,275만 |
| 2026-07-06 | 4,650 | 4,710 | 4,620 | 4,700 | 50 | +1.08% | 5,299 | 2,491만 |
| 2026-07-03 | 4,615 | 4,650 | 4,495 | 4,650 | 25 | +0.54% | 5,264 | 2,448만 |
| 2026-07-02 | 4,545 | 4,645 | 4,410 | 4,625 | 45 | +0.98% | 3,565 | 1,649만 |
| 2026-07-01 | 4,600 | 4,605 | 4,495 | 4,580 | -25 | -0.54% | 9,389 | 4,300만 |
| 2026-06-30 | 4,700 | 4,750 | 4,495 | 4,605 | -95 | -2.02% | 6,996 | 3,222만 |
| 2026-06-29 | 4,540 | 4,720 | 4,315 | 4,700 | 160 | +3.52% | 13,045 | 6,131만 |
| 2026-06-26 | 4,460 | 4,540 | 4,295 | 4,540 | 80 | +1.79% | 17,954 | 8,151만 |
| 2026-06-25 | 4,495 | 4,570 | 4,355 | 4,460 | -15 | -0.34% | 14,752 | 6,579만 |
| 2026-06-24 | 4,230 | 4,555 | 4,230 | 4,475 | -155 | -3.35% | 74,267 | 3.32억 |
| 2026-06-23 | 4,940 | 4,940 | 4,540 | 4,630 | -255 | -5.22% | 15,998 | 7,407만 |
| 2026-06-22 | 5,110 | 5,110 | 4,810 | 4,885 | -185 | -3.65% | 13,550 | 6,619만 |
| 2026-06-19 | 5,150 | 5,150 | 4,970 | 5,070 | -80 | -1.55% | 13,838 | 7,016만 |
| 2026-06-18 | 5,270 | 5,270 | 5,100 | 5,150 | -140 | -2.65% | 6,227 | 3,207만 |
| 2026-06-17 | 5,290 | 5,290 | 5,230 | 5,290 | 60 | +1.15% | 3,177 | 1,681만 |
| 2026-06-16 | 5,420 | 5,420 | 5,230 | 5,230 | -180 | -3.33% | 8,010 | 4,189만 |
| 2026-06-15 | 5,480 | 5,480 | 5,230 | 5,410 | 40 | +0.74% | 8,585 | 4,644만 |
| 2026-06-12 | 5,190 | 5,390 | 5,140 | 5,370 | 200 | +3.87% | 5,779 | 3,103만 |
| 2026-06-11 | 5,180 | 5,250 | 5,100 | 5,170 | 10 | +0.19% | 5,239 | 2,709만 |
| 2026-06-10 | 5,300 | 5,390 | 5,090 | 5,160 | 0 | 0.00% | 9,420 | 4,861만 |
| 2026-06-09 | 5,120 | 5,250 | 5,070 | 5,160 | 140 | +2.79% | 6,074 | 3,134만 |
| 2026-06-08 | 5,330 | 5,330 | 5,000 | 5,020 | -270 | -5.10% | 25,561 | 1.28억 |
| 2026-06-05 | 5,460 | 5,460 | 5,120 | 5,290 | -60 | -1.12% | 19,039 | 1.01억 |
| 2026-06-04 | 5,410 | 5,500 | 5,350 | 5,350 | -40 | -0.74% | 5,435 | 2,908만 |
| 2026-06-02 | 5,440 | 5,480 | 5,310 | 5,390 | 10 | +0.19% | 9,521 | 5,132만 |
| 2026-06-01 | 5,800 | 5,800 | 5,350 | 5,380 | -400 | -6.92% | 109,676 | 5.9억 |
| 2026-05-29 | 5,900 | 5,900 | 5,690 | 5,780 | -170 | -2.86% | 13,870 | 8,017만 |
| 2026-05-28 | 5,920 | 5,950 | 5,680 | 5,950 | 30 | +0.51% | 36,275 | 2.16억 |
| 2026-05-27 | 6,050 | 6,050 | 5,840 | 5,920 | -120 | -1.99% | 24,426 | 1.45억 |
| 2026-05-26 | 6,010 | 6,100 | 5,870 | 6,040 | 60 | +1.00% | 27,086 | 1.64억 |
| 2026-05-22 | 6,140 | 6,140 | 5,980 | 5,980 | -150 | -2.45% | 21,844 | 1.31억 |
| 2026-05-21 | 6,170 | 6,190 | 6,090 | 6,130 | -90 | -1.45% | 12,446 | 7,629만 |
| 2026-05-20 | 6,080 | 6,220 | 5,930 | 6,220 | 100 | +1.63% | 14,803 | 9,207만 |
| 2026-05-19 | 6,030 | 6,120 | 5,950 | 6,120 | 110 | +1.83% | 15,063 | 9,219만 |
| 2026-05-18 | 6,150 | 6,160 | 5,900 | 6,010 | -150 | -2.44% | 36,836 | 2.21억 |
| 2026-05-15 | 6,400 | 6,400 | 6,150 | 6,160 | -230 | -3.60% | 28,778 | 1.77억 |
| 2026-05-14 | 6,390 | 6,390 | 6,290 | 6,390 | 0 | 0.00% | 7,961 | 5,087만 |
| 2026-05-13 | 6,440 | 6,490 | 6,250 | 6,390 | 0 | 0.00% | 13,275 | 8,483만 |
| 2026-05-12 | 6,550 | 6,560 | 6,210 | 6,390 | -50 | -0.78% | 31,402 | 2.01억 |
| 2026-05-11 | 6,440 | 6,440 | 6,260 | 6,440 | 90 | +1.42% | 36,463 | 2.35억 |
| 2026-05-08 | 6,410 | 6,450 | 6,320 | 6,350 | -60 | -0.94% | 12,167 | 7,726만 |
| 2026-05-07 | 6,570 | 6,640 | 6,330 | 6,410 | -100 | -1.54% | 29,208 | 1.87억 |
| 2026-05-06 | 6,940 | 6,980 | 6,460 | 6,510 | -270 | -3.98% | 48,973 | 3.19억 |
| 2026-05-04 | 6,780 | 6,850 | 6,690 | 6,780 | 10 | +0.15% | 42,495 | 2.88억 |
| 2026-04-30 | 6,780 | 6,780 | 6,690 | 6,770 | 10 | +0.15% | 15,806 | 1.07억 |
| 2026-04-29 | 6,740 | 6,760 | 6,670 | 6,760 | 20 | +0.30% | 19,715 | 1.33억 |
| 2026-04-28 | 6,760 | 6,770 | 6,680 | 6,740 | -20 | -0.30% | 18,418 | 1.24억 |
| 2026-04-27 | 6,750 | 6,760 | 6,690 | 6,760 | 20 | +0.30% | 19,656 | 1.33억 |
| 2026-04-24 | 6,780 | 6,780 | 6,660 | 6,740 | 40 | +0.60% | 18,252 | 1.23억 |
| 2026-04-23 | 6,740 | 6,800 | 6,620 | 6,700 | -40 | -0.59% | 16,447 | 1.1억 |
| 2026-04-22 | 6,800 | 6,870 | 6,700 | 6,740 | -50 | -0.74% | 16,431 | 1.11억 |
| 2026-04-21 | 6,680 | 6,800 | 6,610 | 6,790 | 20 | +0.30% | 32,120 | 2.18억 |
| 2026-04-20 | 6,840 | 6,960 | 6,680 | 6,770 | -30 | -0.44% | 62,438 | 4.23억 |
| 2026-04-17 | 6,860 | 6,860 | 6,710 | 6,800 | -50 | -0.73% | 22,315 | 1.52억 |
| 2026-04-16 | 6,770 | 6,850 | 6,710 | 6,850 | 90 | +1.33% | 39,947 | 2.74억 |
| 2026-04-15 | 6,740 | 6,770 | 6,640 | 6,760 | -10 | -0.15% | 58,966 | 3.99억 |
| 2026-04-14 | 6,770 | 6,920 | 6,620 | 6,770 | -130 | -1.88% | 109,367 | 7.4억 |
| 2026-04-13 | 6,490 | 7,270 | 6,490 | 6,900 | 590 | +9.35% | 519,755 | 35.86억 |
| 2026-04-10 | 6,250 | 6,340 | 6,240 | 6,310 | 30 | +0.48% | 9,239 | 5,830만 |
| 2026-04-09 | 6,370 | 6,410 | 6,250 | 6,280 | -90 | -1.41% | 13,998 | 8,791만 |
| 2026-04-08 | 6,360 | 6,390 | 6,220 | 6,370 | 10 | +0.16% | 57,427 | 3.66억 |
| 2026-04-07 | 6,370 | 6,460 | 6,350 | 6,360 | -10 | -0.16% | 9,833 | 6,254만 |
| 2026-04-06 | 6,400 | 6,510 | 6,350 | 6,370 | -30 | -0.47% | 13,821 | 8,804만 |
| 2026-04-03 | 6,430 | 6,460 | 6,300 | 6,400 | 0 | 0.00% | 24,177 | 1.55억 |
| 2026-04-02 | 6,450 | 6,480 | 6,220 | 6,400 | 10 | +0.16% | 38,705 | 2.48억 |
| 2026-04-01 | 6,400 | 6,500 | 6,340 | 6,390 | 0 | 0.00% | 30,254 | 1.93억 |
| 2026-03-31 | 6,650 | 6,700 | 6,360 | 6,390 | -200 | -3.03% | 46,393 | 2.96억 |
| 2026-03-30 | 6,400 | 6,760 | 6,310 | 6,590 | 160 | +2.49% | 81,280 | 5.36억 |
| 2026-03-27 | 6,610 | 6,610 | 6,400 | 6,430 | — | — | 41,004 | 2.64억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)