한텍

098070KOSDAQ

24,850원+200 (+0.81%)전일 종가 2026-09-18

52주 위치

20,80062,20010%신고가 대비 -60.05%

시가총액: 2,764억
PER: 8.63
PBR: 1.58
EPS(TTM): 2,880원
BPS: 15,721원
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 종가24,850원

시가총액2,764억

52주 최고62,200원

52주 최저20,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.1%	-23.5%	-41.1%	-19.4%	-49.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	25,200	25,200	24,550	24,850	200	+0.81%	36,307	9.02억
2026-09-17	24,800	25,050	24,300	24,650	-150	-0.60%	46,722	11.52억
2026-09-16	25,300	25,700	24,200	24,800	650	+2.69%	100,367	24.89억
2026-09-15	24,000	24,400	23,500	24,150	-150	-0.62%	70,120	16.93억
2026-09-14	25,000	25,450	24,000	24,300	-1,100	-4.33%	67,681	16.45억
2026-09-11	25,850	26,400	25,350	25,400	-800	-3.05%	52,191	13.26억
2026-09-10	26,500	26,500	25,750	26,200	-650	-2.42%	66,189	17.34억
2026-09-09	25,700	27,300	25,700	26,850	1,600	+6.34%	191,012	51.29억
2026-09-08	25,850	27,500	25,100	25,250	-200	-0.79%	245,161	61.9억
2026-09-07	24,350	26,400	23,450	25,450	1,450	+6.04%	141,579	36.03억
2026-09-04	23,500	24,000	23,350	24,000	350	+1.48%	37,628	9.03억
2026-09-03	23,800	24,350	23,100	23,650	800	+3.50%	113,617	26.87억
2026-09-02	23,300	23,800	22,650	22,850	-1,300	-5.38%	53,111	12.14억
2026-09-01	24,700	24,850	23,800	24,150	-400	-1.63%	26,454	6.39억
2026-08-31	24,450	24,650	23,750	24,550	-650	-2.58%	50,815	12.48억
2026-08-28	25,100	25,600	24,750	25,200	100	+0.40%	51,250	12.92억
2026-08-27	25,300	25,450	24,750	25,100	150	+0.60%	53,016	13.31억
2026-08-26	24,950	25,800	24,400	24,950	450	+1.84%	90,572	22.6억
2026-08-25	24,400	24,550	23,000	24,500	500	+2.08%	77,910	19.09억
2026-08-24	23,850	24,550	23,550	24,000	350	+1.48%	29,033	6.97억
2026-08-21	24,500	24,550	23,250	23,650	-1,100	-4.44%	42,742	10.11억
2026-08-20	25,350	25,700	24,500	24,750	100	+0.41%	36,691	9.08억
2026-08-19	25,300	25,500	24,350	24,650	-1,250	-4.83%	60,376	14.88억
2026-08-18	27,200	27,200	25,800	25,900	-2,700	-9.44%	137,105	35.51억
2026-08-14	28,200	29,400	27,950	28,600	700	+2.51%	82,759	23.67억
2026-08-13	27,850	28,900	27,150	27,900	600	+2.20%	88,873	24.8억
2026-08-12	28,300	28,600	26,800	27,300	-650	-2.33%	102,384	27.95억
2026-08-11	27,050	29,600	26,900	27,950	500	+1.82%	102,320	28.6억
2026-08-10	25,700	27,800	25,400	27,450	2,500	+10.02%	91,941	25.24억
2026-08-07	25,200	25,650	24,450	24,950	50	+0.20%	38,579	9.63억
2026-08-06	24,700	25,200	24,000	24,900	-100	-0.40%	51,332	12.78억
2026-08-05	25,100	25,500	24,800	25,000	150	+0.60%	63,809	15.95억
2026-08-04	23,950	26,150	23,950	24,850	850	+3.54%	164,871	40.97억
2026-08-03	22,750	24,550	22,700	24,000	500	+2.13%	37,190	8.93억
2026-07-31	22,300	23,750	21,600	23,500	2,250	+10.59%	64,777	15.22억
2026-07-30	20,800	23,100	20,800	21,250	-650	-2.97%	61,649	13.1억
2026-07-29	24,400	25,200	21,200	21,900	-2,050	-8.56%	91,415	20.02억
2026-07-28	25,300	25,600	23,400	23,950	-2,300	-8.76%	42,525	10.18억
2026-07-27	26,800	26,950	25,700	26,250	0	0.00%	48,335	12.69억
2026-07-24	27,100	27,750	26,000	26,250	-1,500	-5.41%	75,892	19.92억
2026-07-23	24,450	28,000	24,150	27,750	3,400	+13.96%	105,132	29.17억
2026-07-22	23,300	25,400	23,300	24,350	1,700	+7.51%	78,826	19.19억
2026-07-21	22,200	23,300	22,100	22,650	150	+0.67%	29,416	6.66억
2026-07-20	23,100	23,650	22,350	22,500	-1,250	-5.26%	36,713	8.26억
2026-07-16	23,900	24,200	23,150	23,750	-450	-1.86%	28,198	6.7억
2026-07-15	23,900	24,500	23,550	24,200	1,150	+4.99%	21,558	5.22억
2026-07-14	24,000	24,300	22,350	23,050	-1,050	-4.36%	33,165	7.64억
2026-07-13	24,300	26,300	24,000	24,100	-150	-0.62%	46,553	11.22억
2026-07-10	22,600	24,600	22,600	24,250	2,100	+9.48%	34,490	8.36억
2026-07-09	22,550	23,350	21,850	22,150	-600	-2.64%	32,876	7.28억
2026-07-08	23,100	23,950	22,250	22,750	-1,250	-5.21%	74,573	16.97억
2026-07-07	24,300	25,300	23,250	24,000	-1,150	-4.57%	65,742	15.78억
2026-07-06	26,550	26,750	24,600	25,150	-850	-3.27%	49,940	12.56억
2026-07-03	27,400	27,400	24,950	26,000	-600	-2.26%	31,945	8.31억
2026-07-02	27,050	28,050	26,450	26,600	-1,750	-6.17%	38,833	10.33억
2026-07-01	26,200	28,350	25,600	28,350	2,700	+10.53%	42,201	11.96억
2026-06-30	26,750	27,100	25,550	25,650	-1,050	-3.93%	32,378	8.3억
2026-06-29	24,600	26,850	24,550	26,700	2,200	+8.98%	35,088	9.37억
2026-06-26	25,800	26,050	23,800	24,500	-1,550	-5.95%	58,769	14.4억
2026-06-25	27,150	27,950	25,250	26,050	-850	-3.16%	45,136	11.76억
2026-06-24	26,950	27,650	26,200	26,900	-500	-1.82%	56,532	15.21억
2026-06-23	29,350	30,100	27,400	27,400	-2,600	-8.67%	82,178	22.52억
2026-06-22	30,550	31,650	29,350	30,000	-300	-0.99%	72,836	21.85억
2026-06-19	32,150	32,250	29,600	30,300	-2,200	-6.77%	62,583	18.96억
2026-06-18	34,750	34,750	32,450	32,500	-1,200	-3.56%	42,484	13.81억
2026-06-17	34,300	34,650	33,150	33,700	50	+0.15%	41,992	14.15억
2026-06-16	33,300	34,850	32,500	33,650	1,150	+3.54%	71,570	24.08억
2026-06-15	32,850	34,700	32,400	32,500	750	+2.36%	162,305	52.75억
2026-06-12	31,350	32,150	30,600	31,750	1,550	+5.13%	51,096	16.22억
2026-06-11	29,750	30,550	28,700	30,200	-700	-2.27%	56,232	16.98억
2026-06-10	30,650	31,500	30,150	30,900	-600	-1.90%	53,109	16.41억
2026-06-09	31,300	33,000	31,300	31,500	250	+0.80%	86,853	27.36억
2026-06-08	31,200	32,450	30,800	31,250	-2,550	-7.54%	49,402	15.44억
2026-06-05	36,200	36,250	33,600	33,800	-3,000	-8.15%	50,337	17.01억
2026-06-04	33,650	37,300	33,650	36,800	3,150	+9.36%	112,788	41.51억
2026-06-02	33,650	34,500	32,200	33,650	-1,200	-3.44%	79,927	26.9억
2026-06-01	35,950	36,650	34,500	34,850	-1,550	-4.26%	104,664	36.48억
2026-05-29	36,050	36,500	33,000	36,400	2,200	+6.43%	217,865	79.3억
2026-05-28	34,750	35,150	32,200	34,200	-950	-2.70%	203,967	69.76억
2026-05-27	37,000	37,100	34,850	35,150	-1,750	-4.74%	79,973	28.11억
2026-05-26	37,500	37,500	35,350	36,900	-50	-0.14%	53,955	19.91억
2026-05-22	36,200	38,200	35,900	36,950	1,300	+3.65%	77,016	28.46억
2026-05-21	35,650	36,850	35,100	35,650	800	+2.30%	75,190	26.81억
2026-05-20	35,200	35,200	33,500	34,850	-300	-0.85%	67,128	23.39억
2026-05-19	35,600	36,200	34,800	35,150	-650	-1.82%	57,822	20.32억
2026-05-18	35,350	36,400	33,200	35,800	-450	-1.24%	86,024	30.8억
2026-05-15	37,150	39,050	36,000	36,250	-500	-1.36%	97,586	35.37억
2026-05-14	37,800	38,000	35,950	36,750	-1,000	-2.65%	67,390	24.77억
2026-05-13	38,700	40,500	37,450	37,750	-800	-2.08%	106,981	40.39억
2026-05-12	41,150	41,450	37,750	38,550	-2,250	-5.51%	148,489	57.24억
2026-05-11	43,750	44,100	40,750	40,800	-3,050	-6.96%	112,815	46.03억
2026-05-08	44,850	44,850	43,100	43,850	-1,800	-3.94%	72,126	31.63억
2026-05-07	47,000	47,250	45,200	45,650	-950	-2.04%	79,861	36.46억
2026-05-06	49,000	49,100	45,950	46,600	450	+0.98%	204,515	95.3억
2026-05-04	46,250	47,000	45,700	46,150	-1,150	-2.43%	120,333	55.53억
2026-04-30	48,700	48,700	46,200	47,300	-1,650	-3.37%	116,296	55.01억
2026-04-29	49,500	49,500	48,200	48,950	-850	-1.71%	119,221	58.36억
2026-04-28	47,450	50,000	46,400	49,800	3,400	+7.33%	269,939	134억
2026-04-27	47,500	47,500	45,550	46,400	-100	-0.22%	125,721	58.33억
2026-04-24	44,400	47,250	43,650	46,500	2,600	+5.92%	226,089	105억
2026-04-23	43,650	45,300	42,650	43,900	1,000	+2.33%	254,449	112억
2026-04-22	42,950	43,300	42,500	42,900	-100	-0.23%	94,428	40.51억
2026-04-21	43,100	43,100	42,200	43,000	350	+0.82%	68,154	29.31억
2026-04-20	44,100	44,200	42,200	42,650	-1,650	-3.72%	151,833	64.76억
2026-04-17	45,200	45,450	43,550	44,300	-450	-1.01%	113,662	50.35억
2026-04-16	45,550	45,950	44,450	44,750	-600	-1.32%	118,693	53.12억
2026-04-15	43,800	47,400	43,700	45,350	1,900	+4.37%	391,753	178억
2026-04-14	44,950	44,950	42,700	43,450	-950	-2.14%	144,996	63억
2026-04-13	44,350	46,200	44,200	44,400	-450	-1.00%	108,670	48.25억
2026-04-10	45,300	45,350	43,800	44,850	-400	-0.88%	125,029	56.08억
2026-04-09	44,100	46,150	43,300	45,250	1,300	+2.96%	213,706	96.7억
2026-04-08	43,700	44,500	41,800	43,950	-250	-0.57%	362,089	159억
2026-04-07	48,050	48,300	43,700	44,200	-5,150	-10.44%	192,432	85.05억
2026-04-06	49,900	51,400	49,000	49,350	50	+0.10%	221,620	109억
2026-04-03	49,250	52,100	49,150	49,300	850	+1.75%	329,436	162억
2026-04-02	48,050	50,300	46,100	48,450	600	+1.25%	382,440	185억
2026-04-01	48,950	49,000	46,600	47,850	-1,050	-2.15%	325,037	156억
2026-03-31	47,350	52,100	47,300	48,900	1,600	+3.38%	750,629	367억
2026-03-30	43,750	48,900	43,600	47,300	1,400	+3.05%	382,839	181억
2026-03-27	44,150	46,850	43,750	45,900	—	—	200,465	92.01억

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