한솔아이원스

114810KOSDAQ· 기타 기계 및 장비 제조업

13,530원-340 (-2.45%)마감yfinance (비공식)

52주 위치

7,05019,90050%신고가 대비 -32.01%

시가총액: 3,808억
PER: 17.87
PBR: 1.76
EPS(TTM): 757원
BPS: 7,666원
자사주비율: 2.68%
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 종가13,530원

시가총액3,808억

52주 최고19,900원

52주 최저7,050원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.0%	-6.6%	-11.6%	+13.0%	-1.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	14,090	14,090	13,200	13,530	-340	-2.45%	105,640	14.29억
2026-09-21	12,630	13,870	12,630	13,870	1,260	+9.99%	346,051	48억
2026-09-18	12,640	12,690	12,470	12,610	330	+2.69%	82,798	10.44억
2026-09-17	12,280	12,500	12,150	12,280	0	0.00%	99,116	12.17억
2026-09-16	12,290	12,440	11,870	12,280	200	+1.66%	113,773	13.97억
2026-09-15	12,050	12,350	11,880	12,080	-160	-1.31%	87,389	10.56억
2026-09-14	12,500	12,750	12,150	12,240	-650	-5.04%	314,035	38.44억
2026-09-11	12,370	13,470	12,300	12,890	240	+1.90%	364,812	47.02억
2026-09-10	12,770	13,130	12,500	12,650	-20	-0.16%	128,426	16.25억
2026-09-09	13,160	13,440	12,650	12,670	-390	-2.99%	138,369	17.53억
2026-09-08	13,860	13,880	13,050	13,060	-820	-5.91%	156,817	20.48억
2026-09-07	13,610	14,000	13,510	13,880	530	+3.97%	293,838	40.78억
2026-09-04	13,280	13,630	12,700	13,350	280	+2.14%	218,892	29.22억
2026-09-03	13,070	13,730	12,660	13,070	-70	-0.53%	261,954	34.24억
2026-09-02	12,400	13,720	12,290	13,140	480	+3.79%	358,405	47.09억
2026-09-01	13,060	13,190	12,650	12,660	-640	-4.81%	127,830	16.18억
2026-08-31	12,860	13,300	12,350	13,300	280	+2.15%	132,605	17.64억
2026-08-28	13,130	13,360	12,890	13,020	-280	-2.11%	118,163	15.38억
2026-08-27	13,880	13,980	13,000	13,300	-290	-2.13%	151,286	20.12억
2026-08-26	13,500	13,860	13,380	13,590	-220	-1.59%	147,433	20.04억
2026-08-25	12,640	13,960	12,440	13,810	810	+6.23%	225,693	31.17억
2026-08-24	12,230	13,140	12,220	13,000	810	+6.64%	354,883	46.13억
2026-08-21	12,400	12,500	11,550	12,190	-380	-3.02%	271,452	33.09억
2026-08-20	12,190	12,780	12,090	12,570	640	+5.36%	215,385	27.07억
2026-08-19	11,450	12,900	11,400	11,930	-370	-3.01%	653,038	77.91억
2026-08-18	11,970	13,480	11,700	12,300	520	+4.41%	681,297	83.8억
2026-08-14	12,040	12,270	11,500	11,780	-260	-2.16%	220,254	25.95억
2026-08-13	12,470	12,800	11,950	12,040	-460	-3.68%	403,008	48.52억
2026-08-12	12,450	12,740	12,060	12,500	290	+2.38%	437,250	54.66억
2026-08-11	11,540	12,420	11,430	12,210	730	+6.36%	713,123	87.07억
2026-08-10	9,800	11,930	9,640	11,480	1,840	+19.09%	1,096,839	126억
2026-08-07	9,560	10,230	9,270	9,640	270	+2.88%	229,922	22.16억
2026-08-06	9,650	9,650	9,120	9,370	-30	-0.32%	119,146	11.16억
2026-08-05	9,600	9,600	9,150	9,400	300	+3.30%	151,703	14.26억
2026-08-04	9,010	9,340	8,750	9,100	210	+2.36%	217,925	19.83억
2026-08-03	8,500	9,230	8,370	8,890	350	+4.10%	209,227	18.6억
2026-07-31	7,750	8,540	7,750	8,540	1,290	+17.79%	304,568	26.01억
2026-07-30	7,400	7,900	7,050	7,250	-390	-5.10%	683,339	49.54억
2026-07-29	8,820	8,940	7,180	7,640	-1,160	-13.18%	937,371	71.62억
2026-07-28	9,970	10,180	8,610	8,800	-1,650	-15.79%	881,541	77.58억
2026-07-27	10,150	10,520	9,950	10,450	470	+4.71%	283,422	29.62억
2026-07-24	11,100	11,110	9,820	9,980	-1,820	-15.42%	782,064	78.05억
2026-07-23	11,700	12,200	11,560	11,800	260	+2.25%	203,671	24.03억
2026-07-22	12,130	12,350	11,490	11,540	-110	-0.94%	142,128	16.4억
2026-07-21	11,470	11,680	11,200	11,650	80	+0.69%	122,507	14.27억
2026-07-20	12,000	12,370	11,400	11,570	-800	-6.47%	177,767	20.57억
2026-07-16	12,450	12,700	12,050	12,370	-580	-4.48%	123,826	15.32억
2026-07-15	12,500	13,170	12,215	12,950	1,000	+8.37%	288,680	37.38억
2026-07-14	12,330	12,550	11,410	11,950	-370	-3.00%	215,719	25.78억
2026-07-13	12,500	13,200	12,200	12,320	-30	-0.24%	314,280	38.72억
2026-07-10	11,520	12,440	11,520	12,350	1,090	+9.68%	145,602	17.98억
2026-07-09	11,230	11,780	11,060	11,260	50	+0.45%	229,412	25.83억
2026-07-08	11,460	12,070	11,100	11,210	-730	-6.11%	181,920	20.39억
2026-07-07	12,290	12,730	11,680	11,940	-550	-4.40%	122,776	14.66억
2026-07-06	13,090	13,120	12,020	12,490	-550	-4.22%	194,459	24.29억
2026-07-03	12,660	13,090	11,800	13,040	240	+1.88%	258,585	33.72억
2026-07-02	14,040	14,040	12,740	12,800	-2,000	-13.51%	250,548	32.07억
2026-07-01	14,230	15,280	14,160	14,800	680	+4.82%	207,816	30.76억
2026-06-30	13,710	14,550	13,420	14,120	430	+3.14%	201,046	28.39억
2026-06-29	12,930	13,750	12,710	13,690	770	+5.96%	197,336	27.02억
2026-06-26	13,200	13,600	12,000	12,920	-360	-2.71%	335,851	43.39억
2026-06-25	13,860	14,280	13,060	13,280	-160	-1.19%	210,456	27.95억
2026-06-24	13,210	14,330	13,210	13,440	60	+0.45%	294,442	39.57억
2026-06-23	14,700	14,920	13,320	13,380	-1,100	-7.60%	255,945	34.25억
2026-06-22	13,320	14,900	13,320	14,480	700	+5.08%	335,193	48.54억
2026-06-19	14,900	14,900	13,510	13,780	-820	-5.62%	219,258	30.21억
2026-06-18	15,340	15,340	14,370	14,600	-970	-6.23%	284,746	41.57억
2026-06-17	14,530	16,290	14,460	15,570	760	+5.13%	536,217	83.49억
2026-06-16	15,510	15,510	14,670	14,810	-490	-3.20%	175,329	25.97억
2026-06-15	16,310	16,580	15,200	15,300	-890	-5.50%	316,839	48.48억
2026-06-12	16,500	16,900	15,990	16,190	790	+5.13%	446,326	72.26억
2026-06-11	13,480	15,820	13,300	15,400	1,790	+13.15%	646,113	99.5억
2026-06-10	12,410	13,710	12,410	13,610	770	+6.00%	501,284	68.22억
2026-06-09	11,800	13,150	11,800	12,840	1,270	+10.98%	265,771	34.12억
2026-06-08	12,100	12,230	11,400	11,570	-1,380	-10.66%	320,708	37.11억
2026-06-05	13,200	13,400	12,600	12,950	-330	-2.48%	152,137	19.7억
2026-06-04	13,270	14,030	13,040	13,280	890	+7.18%	360,605	47.89억
2026-06-02	12,810	12,920	12,080	12,390	-640	-4.91%	257,941	31.96억
2026-06-01	13,450	13,660	12,850	13,030	-770	-5.58%	331,544	43.2억
2026-05-29	14,530	14,810	13,440	13,800	-490	-3.43%	284,673	39.28억
2026-05-28	15,150	15,320	13,860	14,290	-1,090	-7.09%	312,352	44.64억
2026-05-27	16,650	16,680	15,250	15,380	-890	-5.47%	360,674	55.47억
2026-05-26	16,900	17,530	16,230	16,270	80	+0.49%	516,821	84.09억
2026-05-22	15,390	16,260	14,910	16,190	1,170	+7.79%	299,266	48.45억
2026-05-21	14,750	15,410	14,750	15,020	560	+3.87%	289,236	43.44억
2026-05-20	14,350	14,780	13,930	14,460	90	+0.63%	296,346	42.85억
2026-05-19	14,760	14,820	14,050	14,370	-390	-2.64%	211,281	30.36억
2026-05-18	14,740	14,890	13,910	14,760	-340	-2.25%	295,722	43.65억
2026-05-15	16,070	16,090	14,860	15,100	-900	-5.63%	406,600	61.4억
2026-05-14	16,270	16,270	15,210	16,000	-250	-1.54%	439,470	70.32억
2026-05-13	15,860	16,540	15,750	16,250	-50	-0.31%	272,628	44.3억
2026-05-12	17,500	17,550	15,870	16,300	-750	-4.40%	368,398	60.05억
2026-05-11	17,160	17,870	16,620	17,050	310	+1.85%	472,999	80.65억
2026-05-08	16,720	17,030	16,540	16,740	-310	-1.82%	250,664	41.96억
2026-05-07	17,960	17,960	16,970	17,050	-730	-4.11%	352,411	60.09억
2026-05-06	18,590	18,600	17,500	17,780	460	+2.66%	520,461	92.54억
2026-05-04	17,510	18,020	17,210	17,320	380	+2.24%	391,711	67.84억
2026-04-30	17,700	18,090	16,800	16,940	-630	-3.59%	459,628	77.86억
2026-04-29	17,400	17,780	17,150	17,570	-170	-0.96%	292,527	51.4억
2026-04-28	17,940	18,290	17,550	17,740	-260	-1.44%	312,640	55.46억
2026-04-27	19,120	19,120	17,960	18,000	-800	-4.26%	564,667	102억
2026-04-24	18,000	19,140	17,500	18,800	-870	-4.42%	1,764,771	332억
2026-04-23	18,860	19,900	18,600	19,670	920	+4.91%	800,323	157억
2026-04-22	18,430	19,260	18,390	18,750	-50	-0.27%	361,879	67.85억
2026-04-21	19,050	19,260	18,580	18,800	-240	-1.26%	308,207	57.94억
2026-04-20	18,760	19,880	18,590	19,040	200	+1.06%	490,951	93.48억
2026-04-17	18,230	19,320	17,500	18,840	600	+3.29%	575,740	108억
2026-04-16	18,340	18,340	17,820	18,240	-180	-0.98%	432,062	78.81억
2026-04-15	19,000	19,490	18,200	18,420	-750	-3.91%	786,509	145억
2026-04-14	17,600	19,250	17,510	19,170	2,000	+11.65%	1,253,911	240억
2026-04-13	15,490	17,390	15,390	17,170	1,250	+7.85%	757,490	130억
2026-04-10	15,910	16,260	15,720	15,920	230	+1.47%	460,268	73.27억
2026-04-09	15,330	16,150	15,190	15,690	350	+2.28%	606,967	95.23억
2026-04-08	15,150	15,510	14,970	15,340	900	+6.23%	485,249	74.44억
2026-04-07	15,340	15,350	14,070	14,440	170	+1.19%	587,010	84.76억
2026-04-06	13,770	14,430	13,550	14,270	1,540	+12.10%	591,558	84.42억
2026-04-03	13,350	13,380	12,670	12,730	-270	-2.08%	224,299	28.55억
2026-04-02	14,200	14,200	12,850	13,000	-1,060	-7.54%	154,822	20.13억
2026-04-01	13,550	14,100	13,520	14,060	1,240	+9.67%	161,420	22.7억
2026-03-31	13,110	13,470	12,560	12,820	—	—	214,575	27.51억

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