한울소재과학

091440KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

2,780원-65 (-2.28%)전일 종가 2026-09-18

52주 위치

1,7903,95046%신고가 대비 -29.62%

시가총액: 928억
PBR: 3.42
EPS(TTM): -965원
BPS: 812원
자사주비율: 1.66%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,780원

시가총액928억

52주 최고3,950원

52주 최저1,790원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.0%	+26.1%	-2.1%	-5.4%	+0.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,895	2,895	2,745	2,780	-65	-2.28%	174,670	4.86억
2026-09-17	2,705	2,900	2,705	2,845	145	+5.37%	442,094	12.58억
2026-09-16	2,700	2,705	2,590	2,700	15	+0.56%	158,143	4.27억
2026-09-15	2,715	2,800	2,660	2,685	-55	-2.01%	179,568	4.82억
2026-09-14	2,785	2,830	2,700	2,740	-50	-1.79%	73,042	2억
2026-09-11	2,750	2,850	2,700	2,790	0	0.00%	203,661	5.68억
2026-09-10	2,790	2,840	2,670	2,790	0	0.00%	126,619	3.53억
2026-09-09	2,800	2,860	2,725	2,790	-10	-0.36%	145,504	4.06억
2026-09-08	2,690	2,890	2,690	2,800	110	+4.09%	239,658	6.71억
2026-09-07	2,770	2,770	2,515	2,690	-85	-3.06%	294,016	7.91억
2026-09-04	2,770	2,795	2,710	2,775	35	+1.28%	70,136	1.95억
2026-09-03	2,700	2,790	2,650	2,740	40	+1.48%	119,692	3.28억
2026-09-02	2,800	2,850	2,695	2,700	-150	-5.26%	148,478	4.01억
2026-09-01	2,700	2,935	2,650	2,850	150	+5.56%	206,076	5.87억
2026-08-31	2,735	2,735	2,605	2,700	-35	-1.28%	143,657	3.88억
2026-08-28	2,785	2,830	2,695	2,735	-50	-1.80%	102,264	2.8억
2026-08-27	2,790	2,820	2,695	2,785	-35	-1.24%	208,736	5.81억
2026-08-26	2,885	2,975	2,785	2,820	-85	-2.93%	98,451	2.78억
2026-08-25	2,915	2,980	2,760	2,905	-10	-0.34%	180,681	5.25억
2026-08-24	3,100	3,125	2,895	2,915	-160	-5.20%	178,033	5.19억
2026-08-21	3,115	3,135	3,000	3,075	-35	-1.13%	129,261	3.97억
2026-08-20	3,075	3,130	2,860	3,110	110	+3.67%	129,698	4.03억
2026-08-19	2,990	3,040	2,815	3,000	10	+0.33%	195,530	5.87억
2026-08-18	3,800	3,950	2,970	2,990	-470	-13.58%	1,098,145	32.83억
2026-08-14	3,340	3,500	3,310	3,460	120	+3.59%	532,726	18.43억
2026-08-13	3,250	3,340	3,050	3,340	90	+2.77%	811,335	27.1억
2026-08-12	3,290	3,380	3,145	3,250	-35	-1.07%	629,958	20.47억
2026-08-11	3,310	3,400	3,110	3,285	70	+2.18%	417,190	13.7억
2026-08-10	3,030	3,255	3,005	3,215	215	+7.17%	535,764	17.22억
2026-08-07	2,870	3,015	2,800	3,000	160	+5.63%	92,269	2.77억
2026-08-06	2,860	2,920	2,830	2,840	-20	-0.70%	61,506	1.75억
2026-08-05	2,950	3,070	2,790	2,860	60	+2.14%	382,908	10.95억
2026-08-04	2,780	2,850	2,660	2,800	65	+2.38%	119,321	3.34억
2026-08-03	2,790	2,865	2,720	2,735	-55	-1.97%	68,499	1.87억
2026-07-31	2,700	2,940	2,670	2,790	115	+4.30%	268,284	7.49억
2026-07-30	2,555	2,675	2,430	2,675	120	+4.70%	269,386	7.21억
2026-07-29	2,690	2,840	2,455	2,555	-130	-4.84%	301,091	7.69억
2026-07-28	2,785	2,840	2,635	2,685	-255	-8.67%	225,239	6.05억
2026-07-27	3,060	3,115	2,900	2,940	-120	-3.92%	199,125	5.85억
2026-07-24	3,235	3,280	3,040	3,060	-180	-5.56%	166,712	5.1억
2026-07-23	3,155	3,280	3,075	3,240	85	+2.69%	271,283	8.79억
2026-07-22	2,915	3,300	2,860	3,155	240	+8.23%	677,272	21.37억
2026-07-21	2,950	3,000	2,800	2,915	0	0.00%	513,465	14.97억
2026-07-20	2,775	3,040	2,705	2,915	140	+5.05%	352,380	10.27억
2026-07-16	2,890	2,955	2,650	2,775	-165	-5.61%	268,970	7.46억
2026-07-15	2,880	3,000	2,780	2,940	75	+2.62%	218,856	6.43억
2026-07-14	3,030	3,030	2,730	2,865	-165	-5.45%	312,788	8.96억
2026-07-13	2,760	3,200	2,665	3,030	500	+19.76%	1,367,573	41.44억
2026-07-10	2,325	2,575	2,320	2,530	210	+9.05%	101,394	2.57억
2026-07-09	2,300	2,465	2,300	2,320	-60	-2.52%	97,479	2.26억
2026-07-08	2,495	2,510	2,340	2,380	-110	-4.42%	73,878	1.76억
2026-07-07	2,480	2,580	2,400	2,490	-40	-1.58%	92,878	2.31억
2026-07-06	2,495	2,645	2,440	2,530	35	+1.40%	111,929	2.83억
2026-07-03	2,460	2,495	2,300	2,495	35	+1.42%	113,057	2.82억
2026-07-02	2,655	2,655	2,460	2,460	-195	-7.34%	164,581	4.05억
2026-07-01	2,380	2,795	2,315	2,655	280	+11.79%	462,963	12.29억
2026-06-30	2,420	2,480	2,260	2,375	55	+2.37%	92,725	2.2억
2026-06-29	2,140	2,350	2,105	2,320	185	+8.67%	128,465	2.98억
2026-06-26	2,405	2,445	2,100	2,135	-270	-11.23%	305,509	6.52억
2026-06-25	2,520	2,625	2,390	2,405	-115	-4.56%	193,186	4.65억
2026-06-24	2,545	2,720	2,425	2,520	-45	-1.75%	298,778	7.53억
2026-06-23	2,700	2,835	2,500	2,565	-165	-6.04%	1,102,258	28.27억
2026-06-22	2,160	2,760	2,080	2,730	605	+28.47%	2,313,503	63.16억
2026-06-19	2,210	2,260	2,035	2,125	-80	-3.63%	451,927	9.6억
2026-06-18	2,080	2,340	1,969	2,205	125	+6.01%	744,274	16.41억
2026-06-17	1,940	2,115	1,891	2,080	140	+7.22%	195,828	4.07억
2026-06-16	1,846	1,947	1,790	1,940	94	+5.09%	201,826	3.92억
2026-06-15	1,836	1,899	1,802	1,846	12	+0.65%	138,791	2.56억
2026-06-12	1,930	2,030	1,825	1,834	-8	-0.43%	152,170	2.79억
2026-06-11	1,860	1,919	1,800	1,842	-22	-1.18%	154,884	2.85억
2026-06-10	1,950	1,977	1,835	1,864	-86	-4.41%	9	2만
2026-06-09	1,968	2,030	1,890	1,950	-18	-0.91%	217,571	4.24억
2026-06-08	2,195	2,195	1,930	1,968	-247	-11.15%	402,139	7.91억
2026-06-05	2,105	2,215	2,010	2,215	50	+2.31%	115,520	2.56억
2026-06-04	2,100	2,245	2,080	2,165	65	+3.10%	374,020	8.1억
2026-06-02	2,065	2,200	2,065	2,100	-100	-4.55%	297,461	6.25억
2026-06-01	2,360	2,365	2,130	2,200	-165	-6.98%	314,739	6.92억
2026-05-29	2,690	2,690	2,340	2,365	-140	-5.59%	166,744	3.94억
2026-05-28	2,655	2,655	2,355	2,505	-50	-1.96%	279,174	6.99억
2026-05-27	2,870	2,915	2,480	2,555	-305	-10.66%	863,990	22.07억
2026-05-26	2,965	3,050	2,860	2,860	-20	-0.69%	275,982	7.89억
2026-05-22	3,000	3,000	2,855	2,880	90	+3.23%	138,964	4억
2026-05-21	2,765	2,870	2,750	2,790	70	+2.57%	90,062	2.51억
2026-05-20	2,920	3,070	2,700	2,720	-200	-6.85%	172,006	4.68억
2026-05-19	2,880	2,940	2,800	2,920	40	+1.39%	101,974	2.98억
2026-05-18	2,950	2,950	2,780	2,880	-65	-2.21%	138,807	4억
2026-05-15	3,065	3,090	2,885	2,945	-85	-2.81%	288,767	8.5억
2026-05-14	3,170	3,170	2,960	3,030	-40	-1.30%	357,661	10.84억
2026-05-13	3,095	3,195	2,980	3,070	20	+0.66%	280,209	8.6억
2026-05-12	3,160	3,215	3,020	3,050	-90	-2.87%	334,569	10.2억
2026-05-11	3,155	3,375	3,140	3,140	50	+1.62%	731,769	22.98억
2026-05-08	3,060	3,150	3,010	3,090	30	+0.98%	193,200	5.97억
2026-05-07	3,125	3,125	2,990	3,060	-90	-2.86%	292,656	8.96억
2026-05-06	3,220	3,220	3,050	3,150	0	0.00%	279,127	8.79억
2026-05-04	3,205	3,295	3,120	3,150	-50	-1.56%	502,009	15.81억
2026-04-30	3,465	3,585	3,145	3,200	-70	-2.14%	654,917	20.96억
2026-04-29	3,215	3,340	3,160	3,270	55	+1.71%	341,746	11.18억
2026-04-28	3,155	3,350	3,060	3,215	70	+2.23%	358,133	11.51억
2026-04-27	3,130	3,320	3,075	3,145	85	+2.78%	563,524	17.72억
2026-04-24	3,015	3,100	3,015	3,060	45	+1.49%	128,566	3.93억
2026-04-23	3,060	3,185	2,995	3,015	10	+0.33%	350,992	10.58억
2026-04-22	3,110	3,110	2,990	3,005	-60	-1.96%	280,422	8.43억
2026-04-21	3,140	3,160	3,015	3,065	-55	-1.76%	363,747	11.15억
2026-04-20	3,350	3,440	3,115	3,120	-135	-4.15%	509,651	15.9억
2026-04-17	3,225	3,345	3,155	3,255	55	+1.72%	446,600	14.54억
2026-04-16	3,445	3,450	3,125	3,200	-150	-4.48%	1,138,932	36.45억
2026-04-15	3,150	3,785	3,135	3,350	310	+10.20%	3,891,984	130억
2026-04-14	3,090	3,125	2,965	3,040	35	+1.16%	183,864	5.59억
2026-04-13	2,910	3,130	2,910	3,005	10	+0.33%	410,780	12.34억
2026-04-10	3,090	3,185	2,995	2,995	-45	-1.48%	259,504	7.77억
2026-04-09	3,180	3,200	3,005	3,040	-100	-3.18%	104,619	3.18억
2026-04-08	3,020	3,150	3,000	3,140	160	+5.37%	185,152	5.81억
2026-04-07	3,060	3,060	2,935	2,980	-50	-1.65%	70,082	2.09억
2026-04-06	3,080	3,145	2,960	3,030	-35	-1.14%	165,452	5.01억
2026-04-03	3,085	3,190	3,005	3,065	-10	-0.33%	124,550	3.82억
2026-04-02	3,065	3,160	2,905	3,075	-5	-0.16%	285,969	8.79억
2026-04-01	3,030	3,190	2,925	3,080	205	+7.13%	246,336	7.59억
2026-03-31	2,955	2,955	2,860	2,875	-80	-2.71%	156,300	4.49억
2026-03-30	3,110	3,110	2,930	2,955	-155	-4.98%	164,149	4.85억
2026-03-27	2,915	3,175	2,885	3,110	—	—	153,796	4.78억

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