한라IMS

092460KOSDAQ· 기타 운송장비 제조업

16,290원-120 (-0.73%)마감yfinance (비공식)

52주 위치

13,10022,15035%신고가 대비 -26.46%

시가총액: 2,787억
PER: 9.83
PBR: 1.37
EPS(TTM): 1,657원
BPS: 11,918원
배당수익률: 3.81%
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 종가16,290원

시가총액2,787억

52주 최고22,150원

52주 최저13,100원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.2%	-5.1%	+0.3%	-4.2%	+3.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	16,430	16,580	16,290	16,290	-120	-0.73%	11,276	1.84억
2026-09-18	16,730	16,930	16,390	16,410	-320	-1.91%	6,314	1.04억
2026-09-17	16,360	16,770	16,270	16,730	550	+3.40%	16,068	2.69억
2026-09-16	16,170	16,320	15,750	16,180	140	+0.87%	10,363	1.68억
2026-09-15	16,370	16,590	16,040	16,040	-460	-2.79%	9,498	1.52억
2026-09-14	16,510	16,740	16,390	16,500	-250	-1.49%	12,720	2.1억
2026-09-11	16,450	16,850	16,450	16,750	140	+0.84%	14,479	2.43억
2026-09-10	16,560	16,840	16,380	16,610	-60	-0.36%	11,158	1.85억
2026-09-09	16,730	16,970	16,570	16,670	-60	-0.36%	13,582	2.26억
2026-09-08	16,930	17,120	16,600	16,730	-130	-0.77%	9,608	1.61억
2026-09-07	17,080	17,260	16,820	16,860	-290	-1.69%	22,356	3.77억
2026-09-04	17,120	17,390	16,990	17,150	-10	-0.06%	6,841	1.17억
2026-09-03	17,390	17,570	16,810	17,160	220	+1.30%	26,350	4.52억
2026-09-02	17,110	17,600	16,940	16,940	-590	-3.37%	11,778	2억
2026-09-01	17,590	17,590	17,200	17,530	110	+0.63%	10,821	1.9억
2026-08-31	17,550	17,670	17,150	17,420	-270	-1.53%	17,668	3.08억
2026-08-28	17,970	18,100	17,410	17,690	-260	-1.45%	19,384	3.43억
2026-08-27	17,910	17,970	17,700	17,950	-100	-0.55%	20,137	3.61억
2026-08-26	18,090	18,160	17,480	18,050	130	+0.73%	17,859	3.22억
2026-08-25	17,360	18,120	17,140	17,920	150	+0.84%	20,670	3.7억
2026-08-24	17,150	17,770	17,120	17,770	590	+3.43%	16,380	2.91억
2026-08-21	17,680	17,680	16,870	17,180	-520	-2.94%	31,731	5.45억
2026-08-20	17,900	17,990	17,670	17,700	-150	-0.84%	16,071	2.84억
2026-08-19	17,740	18,040	17,070	17,850	-70	-0.39%	14,843	2.65억
2026-08-18	18,600	18,600	17,910	17,920	-580	-3.14%	28,218	5.06억
2026-08-14	18,430	18,860	18,370	18,500	150	+0.82%	24,549	4.54억
2026-08-13	18,650	18,760	18,230	18,350	-250	-1.34%	14,140	2.59억
2026-08-12	18,340	18,760	18,180	18,600	160	+0.87%	20,363	3.79억
2026-08-11	18,570	19,040	17,910	18,440	20	+0.11%	27,868	5.14억
2026-08-10	17,300	18,550	17,300	18,420	1,010	+5.80%	51,421	9.47억
2026-08-07	17,500	17,580	17,070	17,410	50	+0.29%	18,269	3.18억
2026-08-06	17,800	17,810	17,210	17,360	-380	-2.14%	35,246	6.12억
2026-08-05	17,760	18,040	17,640	17,740	90	+0.51%	37,764	6.7억
2026-08-04	17,350	17,740	16,950	17,650	430	+2.50%	37,214	6.57억
2026-08-03	17,300	17,650	17,060	17,220	20	+0.12%	37,292	6.42억
2026-07-31	15,440	17,590	15,440	17,200	1,900	+12.42%	65,907	11.34억
2026-07-30	14,560	16,270	14,560	15,300	-250	-1.61%	83,142	12.72억
2026-07-29	17,060	17,060	15,000	15,550	-1,200	-7.16%	126,807	19.72억
2026-07-28	16,030	18,990	15,560	16,750	0	0.00%	119,815	20.07억
2026-07-27	16,990	16,990	16,270	16,750	-20	-0.12%	45,397	7.6억
2026-07-24	15,930	17,290	15,930	16,770	780	+4.88%	91,792	15.39억
2026-07-23	15,040	16,170	15,040	15,990	960	+6.39%	45,420	7.26억
2026-07-22	15,010	15,570	15,010	15,030	230	+1.55%	42,675	6.41억
2026-07-21	15,050	15,400	14,690	14,800	-240	-1.60%	66,728	9.88억
2026-07-20	15,620	15,690	15,010	15,040	-530	-3.40%	35,605	5.35억
2026-07-16	15,860	16,220	15,150	15,570	-260	-1.64%	49,518	7.71억
2026-07-15	15,270	15,880	15,270	15,830	480	+3.13%	30,203	4.78억
2026-07-14	15,260	15,640	14,440	15,350	340	+2.27%	59,458	9.13억
2026-07-13	15,160	15,680	14,510	15,010	-130	-0.86%	38,042	5.71억
2026-07-10	14,090	15,490	14,090	15,140	920	+6.47%	21,827	3.3억
2026-07-09	13,920	14,500	13,770	14,220	300	+2.16%	37,955	5.4억
2026-07-08	14,210	14,780	13,920	13,920	-1,000	-6.70%	71,726	9.98억
2026-07-07	14,850	14,920	14,170	14,920	-500	-3.24%	62,291	9.29억
2026-07-06	14,910	15,460	14,600	15,420	390	+2.59%	24,441	3.77억
2026-07-03	14,380	15,340	14,040	15,030	310	+2.11%	35,941	5.4억
2026-07-02	15,400	15,490	14,580	14,720	-790	-5.09%	53,913	7.94억
2026-07-01	15,170	15,580	15,010	15,510	350	+2.31%	42,748	6.63억
2026-06-30	15,610	15,680	15,030	15,160	-450	-2.88%	14,634	2.22억
2026-06-29	14,000	15,740	14,000	15,610	1,850	+13.44%	58,160	9.08억
2026-06-26	14,550	14,550	13,390	13,760	-610	-4.24%	67,098	9.23억
2026-06-25	15,130	15,260	14,370	14,370	-580	-3.88%	67,948	9.76억
2026-06-24	14,720	15,550	13,610	14,950	-50	-0.33%	89,177	13.33억
2026-06-23	16,630	17,060	15,000	15,000	-1,700	-10.18%	94,132	14.12억
2026-06-22	17,330	17,760	16,610	16,700	-470	-2.74%	88,841	14.84억
2026-06-19	18,690	18,790	17,170	17,170	-1,380	-7.44%	118,391	20.33억
2026-06-18	19,330	19,330	18,230	18,550	-760	-3.94%	58,746	10.9억
2026-06-17	19,640	20,550	19,250	19,310	-440	-2.23%	63,759	12.31억
2026-06-16	18,890	20,700	18,890	19,750	870	+4.61%	139,662	27.58억
2026-06-15	18,880	19,350	18,600	18,880	410	+2.22%	48,596	9.17억
2026-06-12	19,880	19,880	18,470	18,470	60	+0.33%	72,782	13.44억
2026-06-11	18,850	18,870	18,260	18,410	-230	-1.23%	21,297	3.92억
2026-06-10	17,940	18,680	17,750	18,640	540	+2.98%	74,740	13.93억
2026-06-09	17,900	18,540	17,650	18,100	340	+1.91%	50,297	9.1억
2026-06-08	18,150	18,840	17,760	17,760	-1,670	-8.59%	109,507	19.45억
2026-06-05	18,810	19,820	17,400	19,430	620	+3.30%	118,231	22.97억
2026-06-04	19,050	19,640	18,750	18,810	110	+0.59%	64,153	12.07억
2026-06-02	19,050	19,050	17,830	18,700	-530	-2.76%	99,275	18.56억
2026-06-01	20,100	20,350	18,900	19,230	-1,320	-6.42%	151,307	29.1억
2026-05-29	20,900	21,200	19,900	20,550	-850	-3.97%	125,383	25.77억
2026-05-28	21,750	21,750	19,610	21,400	-250	-1.15%	188,824	40.41억
2026-05-27	20,850	21,850	20,000	21,650	500	+2.36%	244,810	53억
2026-05-26	21,800	22,000	20,800	21,150	-350	-1.63%	139,557	29.52억
2026-05-22	19,890	21,700	19,870	21,500	1,600	+8.04%	232,325	49.95억
2026-05-21	20,150	20,300	19,520	19,900	160	+0.81%	110,480	21.99억
2026-05-20	19,680	20,300	19,040	19,740	-230	-1.15%	99,568	19.65억
2026-05-19	20,450	21,300	19,110	19,970	-230	-1.14%	151,350	30.22억
2026-05-18	20,500	20,550	19,110	20,200	-700	-3.35%	114,617	23.15억
2026-05-15	21,100	21,100	19,800	20,900	200	+0.97%	278,375	58.18억
2026-05-14	21,300	21,300	19,700	20,700	-750	-3.50%	288,295	59.68억
2026-05-13	20,500	21,600	20,000	21,450	1,050	+5.15%	262,603	56.33억
2026-05-12	19,970	20,700	18,010	20,400	440	+2.20%	299,253	61.05억
2026-05-11	19,410	20,750	19,330	19,960	1,160	+6.17%	336,990	67.26억
2026-05-08	19,160	19,160	18,580	18,800	-400	-2.08%	84,073	15.81억
2026-05-07	19,170	19,500	18,520	19,200	110	+0.58%	113,399	21.77억
2026-05-06	19,750	19,830	19,020	19,090	-520	-2.65%	113,240	21.62억
2026-05-04	20,950	21,000	19,240	19,610	-1,340	-6.40%	320,246	62.8억
2026-04-30	20,700	21,000	20,300	20,950	400	+1.95%	179,969	37.7억
2026-04-29	21,000	21,300	19,910	20,550	-450	-2.14%	191,982	39.45억
2026-04-28	19,950	21,550	19,480	21,000	1,000	+5.00%	420,163	88.23억
2026-04-27	20,600	20,750	19,620	20,000	80	+0.40%	272,337	54.47억
2026-04-24	18,870	20,000	18,730	19,920	1,420	+7.68%	606,880	121억
2026-04-23	18,790	18,870	17,880	18,500	-400	-2.12%	225,643	41.74억
2026-04-22	17,770	19,410	17,640	18,900	930	+5.18%	429,958	81.26억
2026-04-21	17,180	18,050	16,810	17,970	950	+5.58%	207,796	37.34억
2026-04-20	17,350	17,380	16,810	17,020	-80	-0.47%	55,652	9.47억
2026-04-17	16,650	17,260	16,210	17,100	510	+3.07%	135,934	23.24억
2026-04-16	16,850	16,850	16,370	16,590	-90	-0.54%	52,825	8.76억
2026-04-15	16,590	16,860	15,810	16,680	310	+1.89%	138,532	23.11억
2026-04-14	15,700	16,490	15,650	16,370	970	+6.30%	130,106	21.3억
2026-04-13	15,150	15,890	15,130	15,400	-150	-0.96%	30,528	4.7억
2026-04-10	15,280	15,700	15,280	15,550	380	+2.50%	28,090	4.37억
2026-04-09	15,460	15,510	15,130	15,170	-290	-1.88%	13,308	2.02억
2026-04-08	15,170	15,500	15,110	15,460	710	+4.81%	38,468	5.95억
2026-04-07	15,020	15,130	14,650	14,750	-210	-1.40%	23,406	3.45억
2026-04-06	15,360	15,360	14,860	14,960	-400	-2.60%	39,620	5.93억
2026-04-03	14,830	15,730	14,830	15,360	840	+5.79%	70,751	10.87억
2026-04-02	15,340	15,510	14,450	14,520	-760	-4.97%	60,303	8.76억
2026-04-01	14,670	15,320	14,640	15,280	960	+6.70%	53,269	8.14억
2026-03-31	14,800	14,820	14,310	14,320	-300	-2.05%	41,956	6.01억
2026-03-30	14,690	14,970	14,390	14,620	—	—	53,049	7.76억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)