HJ중공업

097230KOSPI

15,470원-70 (-0.45%)전일 종가 2026-09-18

52주 위치

12,91033,80012%신고가 대비 -54.23%

시가총액: 1.4조1조 3,969억
PER: 9.93
PBR: 1.86
EPS(TTM): 1,558원
BPS: 8,339원
자사주비율: 0.01%
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 종가15,470원

시가총액1조 3,969억

52주 최고33,800원

52주 최저12,910원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.3%	-33.2%	-43.9%	-26.5%	-46.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,700	15,900	15,450	15,470	-70	-0.45%	168,983	26.14억
2026-09-17	15,060	15,960	15,060	15,540	500	+3.32%	268,415	41.71억
2026-09-16	15,170	15,200	14,950	15,040	-130	-0.86%	191,145	28.75억
2026-09-15	15,760	15,770	14,980	15,170	-590	-3.74%	328,138	49.78억
2026-09-14	15,940	16,020	15,600	15,760	-230	-1.44%	161,665	25.48억
2026-09-11	15,790	16,350	15,350	15,990	140	+0.88%	265,813	42.5억
2026-09-10	15,700	16,050	15,400	15,850	0	0.00%	307,563	48.75억
2026-09-09	15,800	16,200	15,720	15,850	130	+0.83%	283,812	44.98억
2026-09-08	16,000	16,280	15,710	15,720	-130	-0.82%	259,519	40.8억
2026-09-07	16,150	16,330	15,850	15,850	-260	-1.61%	235,796	37.37억
2026-09-04	16,080	16,240	15,890	16,110	40	+0.25%	124,067	19.99억
2026-09-03	16,080	16,490	15,720	16,070	150	+0.94%	185,613	29.83억
2026-09-02	16,140	16,280	15,920	15,920	-580	-3.52%	116,301	18.52억
2026-09-01	16,720	16,900	16,240	16,500	-320	-1.90%	130,626	21.55억
2026-08-31	16,870	17,000	16,320	16,820	-340	-1.98%	117,491	19.76억
2026-08-28	17,160	17,380	16,930	17,160	0	0.00%	142,432	24.44억
2026-08-27	17,150	17,340	16,990	17,160	100	+0.59%	146,409	25.12억
2026-08-26	17,040	17,400	16,880	17,060	50	+0.29%	148,561	25.34억
2026-08-25	16,650	17,100	16,200	17,010	200	+1.19%	186,557	31.73억
2026-08-24	16,810	17,180	16,640	16,810	-130	-0.77%	169,079	28.42억
2026-08-21	17,600	17,600	16,680	16,940	-700	-3.97%	253,898	43.01억
2026-08-20	17,180	17,860	17,180	17,640	630	+3.70%	224,266	39.56억
2026-08-19	17,280	17,470	16,715	17,010	-620	-3.52%	181,009	30.79억
2026-08-18	17,960	18,190	17,310	17,630	-270	-1.51%	279,966	49.36억
2026-08-14	18,100	18,590	17,780	17,900	-10	-0.06%	297,928	53.33억
2026-08-13	17,990	18,340	17,490	17,910	80	+0.45%	356,171	63.79억
2026-08-12	17,080	18,390	16,770	17,830	760	+4.45%	527,882	94.12억
2026-08-11	17,490	17,500	17,000	17,070	-420	-2.40%	189,607	32.37억
2026-08-10	17,220	17,590	16,810	17,490	790	+4.73%	279,415	48.87억
2026-08-07	16,710	17,010	16,240	16,700	0	0.00%	287,775	48.06억
2026-08-06	17,200	17,500	16,570	16,700	-500	-2.91%	277,360	46.32억
2026-08-05	17,000	17,580	16,900	17,200	630	+3.80%	394,464	67.85억
2026-08-04	15,510	16,700	15,510	16,570	1,030	+6.63%	460,104	76.24억
2026-08-03	15,650	16,060	15,210	15,540	-160	-1.02%	274,028	42.58억
2026-07-31	14,760	15,940	14,400	15,700	1,410	+9.87%	447,026	70.18억
2026-07-30	13,680	14,800	13,030	14,290	610	+4.46%	497,781	71.13억
2026-07-29	14,560	15,040	12,910	13,680	-870	-5.98%	619,662	84.77억
2026-07-28	15,510	15,890	14,400	14,550	-1,610	-9.96%	413,157	60.11억
2026-07-27	16,200	16,600	15,520	16,160	90	+0.56%	440,662	71.21억
2026-07-24	15,900	17,480	15,530	16,070	150	+0.94%	1,456,490	234억
2026-07-23	15,140	16,000	14,840	15,920	1,090	+7.35%	483,175	76.92억
2026-07-22	14,790	15,490	14,650	14,830	330	+2.28%	444,784	65.96억
2026-07-21	14,210	14,630	13,830	14,500	200	+1.40%	465,665	67.52억
2026-07-20	15,500	15,520	14,200	14,300	-1,260	-8.10%	492,110	70.37억
2026-07-16	16,100	16,140	15,200	15,560	-260	-1.64%	524,029	81.54억
2026-07-15	15,500	16,190	15,200	15,820	450	+2.93%	557,986	88.27억
2026-07-14	15,690	15,900	14,640	15,370	-620	-3.88%	756,491	116억
2026-07-13	17,740	18,320	15,950	15,990	-1,740	-9.81%	757,068	121억
2026-07-10	16,800	17,950	16,800	17,730	1,050	+6.29%	428,957	76.05억
2026-07-09	17,010	17,520	16,460	16,680	-220	-1.30%	393,468	65.63억
2026-07-08	17,050	17,390	16,500	16,900	-690	-3.92%	586,602	99.14억
2026-07-07	18,100	18,370	16,800	17,590	-1,450	-7.62%	748,638	132억
2026-07-06	19,480	20,400	18,550	19,040	-410	-2.11%	515,877	98.22억
2026-07-03	19,060	19,470	17,900	19,450	390	+2.05%	624,809	122억
2026-07-02	20,500	20,500	18,650	19,060	-1,240	-6.11%	718,027	137억
2026-07-01	20,300	20,500	19,530	20,300	150	+0.74%	660,740	134억
2026-06-30	22,500	22,500	19,600	20,150	-2,300	-10.24%	1,393,730	281억
2026-06-29	20,700	22,550	20,400	22,450	1,800	+8.72%	735,886	165억
2026-06-26	20,450	21,450	19,980	20,650	200	+0.98%	904,262	187억
2026-06-25	21,000	21,450	20,400	20,450	-350	-1.68%	514,731	105억
2026-06-24	19,610	21,450	19,530	20,800	1,200	+6.12%	716,098	149억
2026-06-23	21,450	21,900	18,400	19,600	-1,800	-8.41%	799,658	157억
2026-06-22	22,300	22,550	21,300	21,400	-900	-4.04%	586,639	126억
2026-06-19	23,150	23,600	21,900	22,300	-850	-3.67%	871,420	194억
2026-06-18	23,900	24,750	23,000	23,150	-750	-3.14%	859,700	199억
2026-06-17	23,200	24,150	23,000	23,900	950	+4.14%	1,205,533	288억
2026-06-16	23,350	23,600	21,900	22,950	-350	-1.50%	795,594	183억
2026-06-15	22,500	23,650	22,300	23,300	1,700	+7.87%	978,973	228억
2026-06-12	21,900	22,150	21,300	21,600	800	+3.85%	577,157	125억
2026-06-11	20,000	20,800	19,350	20,800	400	+1.96%	627,446	131억
2026-06-10	20,500	21,250	19,600	20,400	0	0.00%	746	1,522만
2026-06-09	20,400	21,050	20,150	20,400	500	+2.51%	589,809	120억
2026-06-08	20,000	21,200	19,900	19,900	-1,850	-8.51%	698,745	139억
2026-06-05	21,800	22,400	21,250	21,750	-450	-2.03%	620,247	135억
2026-06-04	22,000	22,700	21,250	22,200	700	+3.26%	625,285	139억
2026-06-02	21,800	22,200	20,600	21,500	-900	-4.02%	1,086,695	234억
2026-06-01	20,550	22,500	19,900	22,400	1,850	+9.00%	1,288,396	289억
2026-05-29	20,850	21,000	19,990	20,550	-200	-0.96%	921,300	189억
2026-05-28	21,900	21,950	20,150	20,750	-900	-4.16%	844,777	175억
2026-05-27	22,550	22,550	21,000	21,650	-900	-3.99%	1,037,397	225억
2026-05-26	23,450	23,550	22,350	22,550	0	0.00%	1,084,546	245억
2026-05-22	22,550	23,100	22,350	22,550	500	+2.27%	704,816	159억
2026-05-21	21,600	22,400	21,500	22,050	1,050	+5.00%	714,201	157억
2026-05-20	21,500	21,900	20,500	21,000	-700	-3.23%	933,857	196억
2026-05-19	23,100	23,100	21,350	21,700	-1,400	-6.06%	1,191,783	259억
2026-05-18	22,800	23,450	20,900	23,100	-850	-3.55%	2,773,221	641억
2026-05-15	25,200	25,200	23,450	23,950	-750	-3.04%	1,322,520	317억
2026-05-14	25,000	25,250	24,300	24,700	150	+0.61%	854,520	211억
2026-05-13	25,800	26,250	24,500	24,550	-850	-3.35%	1,119,232	275억
2026-05-12	27,100	27,150	24,400	25,400	-1,700	-6.27%	2,100,630	534억
2026-05-11	26,950	28,150	26,800	27,100	450	+1.69%	1,639,229	444억
2026-05-08	27,250	27,450	26,200	26,650	-750	-2.74%	1,481,692	395억
2026-05-07	28,000	28,700	27,100	27,400	-450	-1.62%	1,420,336	389억
2026-05-06	28,850	29,050	27,700	27,850	-950	-3.30%	1,600,896	446억
2026-05-04	29,250	29,500	28,500	28,800	-200	-0.69%	1,241,939	358억
2026-04-30	30,500	30,500	28,900	29,000	-1,450	-4.76%	1,981,815	575억
2026-04-29	30,150	31,000	29,650	30,450	150	+0.50%	1,430,025	435억
2026-04-28	30,950	30,950	29,850	30,300	-700	-2.26%	1,657,447	502억
2026-04-27	32,300	32,450	30,750	31,000	-1,050	-3.28%	2,251,417	698억
2026-04-24	33,200	33,650	31,350	32,050	-600	-1.84%	3,313,371	1,062억
2026-04-23	31,150	33,800	30,050	32,650	1,650	+5.32%	8,712,425	2,845억
2026-04-22	27,600	31,750	27,450	31,000	3,000	+10.71%	11,123,242	3,448억
2026-04-21	27,500	28,200	26,600	28,000	850	+3.13%	2,032,890	569억
2026-04-20	28,550	28,600	27,050	27,150	-1,400	-4.90%	1,814,906	493억
2026-04-17	27,550	28,900	26,750	28,550	1,050	+3.82%	3,350,442	957억
2026-04-16	27,750	28,350	27,250	27,500	-250	-0.90%	1,498,970	412억
2026-04-15	28,000	28,250	26,900	27,750	50	+0.18%	2,001,782	555억
2026-04-14	26,500	27,900	26,450	27,700	1,700	+6.54%	2,979,211	825억
2026-04-13	25,200	26,300	24,700	26,000	100	+0.39%	1,175,687	306억
2026-04-10	25,700	26,600	24,800	25,900	600	+2.37%	1,463,938	379억
2026-04-09	26,000	27,050	25,000	25,300	-600	-2.32%	1,076,337	272억
2026-04-08	24,500	26,100	23,950	25,900	2,700	+11.64%	1,907,543	494억
2026-04-07	23,700	23,900	22,500	23,200	-200	-0.85%	810,965	188억
2026-04-06	24,350	24,350	23,250	23,400	-950	-3.90%	776,173	182억
2026-04-03	23,100	24,750	23,000	24,350	1,700	+7.51%	1,344,602	327억
2026-04-02	24,800	24,800	22,200	22,650	-1,200	-5.03%	1,370,443	310억
2026-04-01	22,950	24,150	22,300	23,850	2,100	+9.66%	1,125,794	269억
2026-03-31	22,800	23,150	21,500	21,750	-800	-3.55%	1,326,000	288억
2026-03-30	23,000	23,400	22,500	22,550	-2,000	-8.15%	1,311,753	296억
2026-03-27	24,600	25,350	24,000	24,550	—	—	1,117,282	274억

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