하나금융지주

086790KOSPI

133,100원-4,400 (-3.20%)전일 종가 2026-09-18

52주 위치

84,000142,50084%신고가 대비 -6.60%

시가총액: 36.5조36조 5,183억
PER: 9.12
PBR: 0.78
EPS(TTM): 14,597원
BPS: 170,853원
배당수익률: 3.08%
자사주비율: 2.65%
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 종가133,100원

시가총액36조 5,183억

52주 최고142,500원

52주 최저84,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.8%	+5.6%	+16.2%	+41.4%	+48.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	140,200	140,200	133,100	133,100	-4,400	-3.20%	1,144,421	1,523억
2026-09-17	137,500	140,000	136,000	137,500	800	+0.59%	690,903	950억
2026-09-16	137,400	137,800	135,400	136,700	-900	-0.65%	570,681	780억
2026-09-15	138,700	139,900	136,700	137,600	-3,200	-2.27%	567,306	781억
2026-09-14	135,000	141,900	134,900	140,800	3,000	+2.18%	714,372	1,006억
2026-09-11	134,000	138,100	133,700	137,800	2,500	+1.85%	687,177	947억
2026-09-10	133,900	135,700	133,000	135,300	1,300	+0.97%	996,421	1,348억
2026-09-09	137,800	137,800	133,200	134,000	-2,800	-2.05%	788,931	1,057억
2026-09-08	140,900	142,000	136,700	136,800	-2,100	-1.51%	451,499	618억
2026-09-07	137,100	139,300	135,200	138,900	4,600	+3.43%	542,042	753억
2026-09-04	139,500	141,000	133,700	134,300	-5,200	-3.73%	881,360	1,184억
2026-09-03	136,100	141,100	133,800	139,500	4,600	+3.41%	945,033	1,318억
2026-09-02	137,600	138,900	134,700	134,900	-2,500	-1.82%	934,031	1,260억
2026-09-01	134,100	138,600	134,100	137,400	1,100	+0.81%	1,124,738	1,545억
2026-08-31	137,100	138,000	133,100	136,300	300	+0.22%	1,336,302	1,821억
2026-08-28	132,400	136,100	131,700	136,000	2,400	+1.80%	512,718	697억
2026-08-27	134,900	136,200	131,500	133,600	400	+0.30%	599,192	801억
2026-08-26	131,500	133,400	130,700	133,200	2,400	+1.83%	538,271	717억
2026-08-25	128,600	132,700	128,000	130,800	2,100	+1.63%	528,836	692억
2026-08-24	129,400	129,600	126,600	128,700	-100	-0.08%	413,044	532억
2026-08-21	124,500	129,800	123,000	128,800	5,400	+4.38%	758,877	977억
2026-08-20	127,300	128,700	123,400	123,400	-4,100	-3.22%	931,998	1,150억
2026-08-19	127,100	128,000	122,100	127,500	-3,200	-2.45%	681,003	868억
2026-08-18	133,100	133,100	129,200	130,700	-2,300	-1.73%	664,537	869억
2026-08-14	131,500	134,500	130,200	133,000	2,000	+1.53%	677,841	902억
2026-08-13	130,400	133,900	128,900	131,000	3,100	+2.42%	1,060,264	1,389억
2026-08-12	129,000	131,500	127,700	127,900	200	+0.16%	647,577	828억
2026-08-11	130,500	130,800	127,700	127,700	-2,700	-2.07%	616,305	787억
2026-08-10	133,700	133,900	128,000	130,400	-4,300	-3.19%	841,758	1,098억
2026-08-07	132,000	134,800	130,200	134,700	1,400	+1.05%	578,150	779억
2026-08-06	130,200	133,700	130,000	133,300	4,700	+3.65%	592,164	789억
2026-08-05	131,000	133,100	127,900	128,600	1,000	+0.78%	562,616	724억
2026-08-04	125,900	129,100	125,600	127,600	700	+0.55%	509,864	651억
2026-08-03	124,900	128,000	123,700	126,900	1,500	+1.20%	591,005	750억
2026-07-31	126,200	128,700	122,000	125,400	800	+0.64%	1,052,864	1,320억
2026-07-30	121,600	130,400	120,000	124,600	4,200	+3.49%	1,064,644	1,327억
2026-07-29	124,000	127,700	117,600	120,400	-2,600	-2.11%	1,099,026	1,323억
2026-07-28	126,900	129,500	121,100	123,000	-7,600	-5.82%	1,214,425	1,494억
2026-07-27	132,500	132,500	127,400	130,600	-1,800	-1.36%	701,204	916억
2026-07-24	129,200	134,900	129,200	132,400	1,900	+1.46%	1,257,540	1,665억
2026-07-23	130,300	133,100	129,000	130,500	-1,100	-0.84%	825,182	1,077억
2026-07-22	133,800	135,800	131,100	131,600	-1,000	-0.75%	588,194	774억
2026-07-21	131,200	134,000	127,000	132,600	-800	-0.60%	962,672	1,277억
2026-07-20	140,800	140,800	130,500	133,400	-3,400	-2.49%	1,233,252	1,645억
2026-07-16	141,000	142,500	133,200	136,800	0	0.00%	1,109,404	1,518억
2026-07-15	136,000	139,800	132,300	136,800	2,800	+2.09%	933,054	1,276억
2026-07-14	134,800	137,600	129,200	134,000	1,400	+1.06%	1,416,821	1,899억
2026-07-13	130,100	137,700	130,000	132,600	4,100	+3.19%	1,329,883	1,763억
2026-07-10	124,800	131,000	122,900	128,500	5,900	+4.81%	1,189,878	1,529억
2026-07-09	124,100	125,000	119,200	122,600	300	+0.25%	1,174,592	1,440억
2026-07-08	127,000	128,400	121,500	122,300	-4,600	-3.62%	932,772	1,141억
2026-07-07	124,200	126,900	123,000	126,900	2,100	+1.68%	940,711	1,194억
2026-07-06	125,200	128,200	123,200	124,800	-800	-0.64%	585,456	731억
2026-07-03	126,200	126,700	121,100	125,600	4,800	+3.97%	992,108	1,246억
2026-07-02	116,400	125,000	113,700	120,800	4,400	+3.78%	1,107,218	1,338억
2026-07-01	116,300	118,300	113,600	116,400	1,800	+1.57%	590,822	688억
2026-06-30	115,500	117,800	114,400	114,600	-200	-0.17%	1,098,379	1,259억
2026-06-29	111,800	115,800	109,100	114,800	5,100	+4.65%	746,800	857억
2026-06-26	115,100	115,100	107,600	109,700	-4,300	-3.77%	862,648	946억
2026-06-25	115,300	117,700	114,000	114,000	-200	-0.18%	695,399	793억
2026-06-24	116,900	116,900	112,100	114,200	-1,300	-1.13%	797,914	911억
2026-06-23	119,800	123,700	115,100	115,500	-4,200	-3.51%	771,336	891억
2026-06-22	122,900	123,000	118,000	119,700	-3,800	-3.08%	690,109	826억
2026-06-19	126,200	127,900	121,000	123,500	-2,600	-2.06%	1,044,016	1,289억
2026-06-18	126,200	127,800	125,500	126,100	-700	-0.55%	639,497	806억
2026-06-17	135,200	135,200	126,400	126,800	-5,200	-3.94%	482,592	612억
2026-06-16	129,000	136,000	128,500	132,000	2,700	+2.09%	1,074,269	1,418억
2026-06-15	124,700	130,700	121,300	129,300	8,300	+6.86%	1,071,270	1,385억
2026-06-12	116,200	125,200	115,400	121,000	6,200	+5.40%	1,183,090	1,432억
2026-06-11	117,800	117,900	112,000	114,800	-3,100	-2.63%	1,340,982	1,539억
2026-06-10	116,600	120,200	114,200	117,900	-1,100	-0.92%	894,163	1,054억
2026-06-09	115,700	121,000	114,100	119,000	6,600	+5.87%	992,410	1,181억
2026-06-08	121,000	122,100	111,000	112,400	-11,200	-9.06%	1,086,413	1,221억
2026-06-05	125,700	126,400	120,100	123,600	3,000	+2.49%	1,115,521	1,379억
2026-06-04	116,900	122,900	115,900	120,600	3,600	+3.08%	974,778	1,176억
2026-06-02	114,800	117,000	112,500	117,000	3,100	+2.72%	935,421	1,094억
2026-06-01	114,400	118,100	113,600	113,900	-1,200	-1.04%	1,160,822	1,322억
2026-05-29	117,500	117,500	113,100	115,100	-200	-0.17%	1,532,538	1,764억
2026-05-28	117,800	118,400	112,800	115,300	-3,100	-2.62%	801,073	924억
2026-05-27	119,500	121,500	117,100	118,400	-1,600	-1.33%	705,594	835억
2026-05-26	123,000	123,600	119,500	120,000	-2,100	-1.72%	652,801	783억
2026-05-22	121,800	122,900	119,400	122,100	2,700	+2.26%	662,135	808억
2026-05-21	117,700	120,300	117,000	119,400	3,800	+3.29%	862,318	1,030억
2026-05-20	118,200	119,100	112,600	115,600	300	+0.26%	1,447,419	1,673억
2026-05-19	114,300	118,800	114,000	115,300	1,100	+0.96%	1,043,981	1,204억
2026-05-18	119,000	119,600	113,800	114,200	-4,800	-4.03%	1,016,492	1,161억
2026-05-15	125,100	126,000	118,100	119,000	-7,500	-5.93%	1,047,927	1,247억
2026-05-14	121,900	126,500	120,000	126,500	4,200	+3.43%	1,178,631	1,491억
2026-05-13	125,600	125,700	121,500	122,300	-800	-0.65%	718,304	878억
2026-05-12	128,500	128,600	120,200	123,100	-3,500	-2.76%	1,126,527	1,387억
2026-05-11	125,600	129,300	125,500	126,600	100	+0.08%	1,145,704	1,450억
2026-05-08	128,500	129,300	126,200	126,500	-2,300	-1.79%	673,306	852억
2026-05-07	129,100	129,700	124,400	128,800	3,300	+2.63%	922,806	1,189억
2026-05-06	129,500	129,600	125,500	125,500	-1,100	-0.87%	1,088,935	1,367억
2026-05-04	131,000	131,000	125,500	126,600	-1,300	-1.02%	722,556	915억
2026-04-30	124,500	128,500	124,500	127,900	800	+0.63%	952,860	1,219억
2026-04-29	127,100	129,300	125,200	127,100	100	+0.08%	1,046,646	1,330억
2026-04-28	124,800	127,700	124,300	127,000	3,000	+2.42%	1,036,542	1,316억
2026-04-27	125,100	127,300	123,500	124,000	700	+0.57%	1,080,908	1,340억
2026-04-24	121,500	123,800	120,700	123,300	2,400	+1.99%	796,290	982억
2026-04-23	122,600	122,600	118,200	120,900	1,400	+1.17%	723,163	874억
2026-04-22	121,600	122,000	118,300	119,500	-3,500	-2.85%	800,476	957억
2026-04-21	127,400	127,400	122,700	123,000	300	+0.24%	542,994	668억
2026-04-20	124,900	125,000	122,700	122,700	-800	-0.65%	452,790	556억
2026-04-17	123,000	124,400	121,700	123,500	1,000	+0.82%	460,181	568억
2026-04-16	121,700	123,900	121,500	122,500	1,400	+1.16%	457,900	561억
2026-04-15	122,900	124,800	120,800	121,100	300	+0.25%	797,204	965억
2026-04-14	121,100	122,900	120,800	120,800	800	+0.67%	680,992	823억
2026-04-13	117,000	120,400	116,300	120,000	500	+0.42%	767,670	921억
2026-04-10	117,600	121,200	117,500	119,500	2,400	+2.05%	724,786	866억
2026-04-09	119,800	120,700	116,700	117,100	0	0.00%	1,142,649	1,338억
2026-04-08	118,800	118,900	116,600	117,100	5,900	+5.31%	1,000,104	1,171억
2026-04-07	111,300	115,500	111,200	111,200	-1,200	-1.07%	744,837	828억
2026-04-06	109,900	113,800	109,800	112,400	2,700	+2.46%	568,063	639억
2026-04-03	112,200	113,300	109,700	109,700	-700	-0.63%	517,249	567억
2026-04-02	115,000	117,000	109,100	110,400	-2,400	-2.13%	1,097,382	1,212억
2026-04-01	113,400	114,000	109,500	112,800	6,200	+5.82%	1,059,927	1,196억
2026-03-31	105,500	108,300	104,100	106,600	-600	-0.56%	1,213,383	1,293억
2026-03-30	103,500	107,700	103,200	107,200	-3,200	-2.90%	703,531	754억
2026-03-27	105,300	110,600	104,200	110,400	—	—	853,865	943억

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