한라캐스트

125490KOSDAQ· 자동차 및 트레일러 제조업

12,600원+550 (+4.56%)마감yfinance (비공식)

52주 위치

6,06025,35034%신고가 대비 -50.30%

시가총액: 4,599억
PER: 98.44
PBR: 4.14
EPS(TTM): 128원
BPS: 3,040원
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 종가12,600원

시가총액4,599억

52주 최고25,350원

52주 최저6,060원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.7%	+19.4%	-26.5%	-34.9%	+78.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	11,900	13,180	11,680	12,600	550	+4.56%	4,589,901	578억
2026-09-18	11,750	12,920	11,560	12,050	870	+7.78%	8,575,783	1,033억
2026-09-17	11,020	11,400	10,800	11,180	250	+2.29%	964,182	108억
2026-09-16	11,180	11,710	10,770	10,930	-390	-3.45%	1,088,540	119억
2026-09-15	10,200	11,840	10,090	11,320	1,120	+10.98%	3,845,641	435억
2026-09-14	10,450	10,450	10,120	10,200	-410	-3.86%	319,623	32.6억
2026-09-11	10,650	10,900	10,550	10,610	-460	-4.16%	398,870	42.32억
2026-09-10	11,000	11,290	10,850	11,070	370	+3.46%	1,446,945	160억
2026-09-09	10,500	11,110	10,480	10,700	200	+1.90%	621,719	66.52억
2026-09-08	10,930	10,990	10,500	10,500	-430	-3.93%	700,843	73.59억
2026-09-07	11,270	11,640	10,930	10,930	70	+0.64%	1,645,694	180억
2026-09-04	10,420	11,440	10,420	10,860	830	+8.28%	2,948,968	320억
2026-09-03	10,730	11,070	10,010	10,030	-660	-6.17%	922,534	92.53억
2026-09-02	10,680	10,900	10,350	10,690	-320	-2.91%	661,465	70.71억
2026-09-01	11,080	11,290	10,550	11,010	330	+3.09%	1,395,304	154억
2026-08-31	10,040	10,750	9,820	10,680	430	+4.20%	712,724	76.12억
2026-08-28	10,520	10,690	10,250	10,250	-500	-4.65%	492,036	50.43억
2026-08-27	10,590	10,790	10,400	10,750	130	+1.22%	651,789	70.07억
2026-08-26	10,870	11,000	10,450	10,620	-350	-3.19%	849,523	90.22억
2026-08-25	11,270	11,280	10,280	10,970	70	+0.64%	1,024,418	112억
2026-08-24	11,180	11,220	10,680	10,900	-280	-2.50%	713,682	77.79억
2026-08-21	11,700	11,910	11,140	11,180	-840	-6.99%	1,344,804	150억
2026-08-20	12,040	12,210	11,750	12,020	-90	-0.74%	1,305,444	157억
2026-08-19	11,540	13,640	11,500	12,110	240	+2.02%	8,170,281	989억
2026-08-18	12,870	13,060	11,740	11,870	-720	-5.72%	2,555,111	303억
2026-08-14	11,190	13,640	10,610	12,590	1,760	+16.25%	18,591,439	2,341억
2026-08-13	9,090	11,340	9,020	10,830	1,900	+21.28%	6,658,622	721억
2026-08-12	8,980	9,080	8,730	8,930	-120	-1.33%	300,135	26.8억
2026-08-11	8,970	9,270	8,790	9,050	-10	-0.11%	449,018	40.64억
2026-08-10	8,460	9,140	8,390	9,060	640	+7.60%	630,863	57.16억
2026-08-07	8,750	8,900	8,190	8,420	-330	-3.77%	344,343	28.99억
2026-08-06	9,100	9,150	8,500	8,750	-80	-0.91%	473,220	41.41억
2026-08-05	8,540	9,000	8,460	8,830	350	+4.13%	576,485	50.9억
2026-08-04	7,990	8,590	7,940	8,480	510	+6.40%	708,138	60.05억
2026-08-03	7,250	8,570	7,000	7,970	680	+9.33%	1,148,169	91.51억
2026-07-31	6,530	7,290	6,460	7,290	1,130	+18.34%	626,864	45.7억
2026-07-30	6,110	6,890	6,110	6,160	-270	-4.20%	556,119	34.26억
2026-07-29	7,110	7,430	6,060	6,430	-480	-6.95%	731,957	47.06억
2026-07-28	7,410	7,450	6,810	6,910	-770	-10.03%	414,802	28.66억
2026-07-27	7,630	8,090	7,500	7,680	290	+3.92%	368,892	28.33억
2026-07-24	8,000	8,000	7,390	7,390	-820	-9.99%	362,429	26.78억
2026-07-23	8,200	8,290	7,680	8,210	330	+4.19%	665,464	54.63억
2026-07-22	8,120	8,800	7,620	7,880	470	+6.34%	2,241,751	177억
2026-07-21	6,910	7,790	6,860	7,410	420	+6.01%	659,767	48.89억
2026-07-20	7,320	7,440	6,970	6,990	-670	-8.75%	268,507	18.77억
2026-07-16	8,070	8,150	7,560	7,660	-410	-5.08%	268,855	20.59억
2026-07-15	7,700	8,150	7,620	8,070	610	+8.18%	285,015	23억
2026-07-14	7,720	7,990	7,080	7,460	-350	-4.48%	439,107	32.76억
2026-07-13	8,460	8,750	7,720	7,810	-710	-8.33%	384,464	30.03억
2026-07-10	7,530	8,890	7,530	8,520	990	+13.15%	585,418	49.88억
2026-07-09	7,400	7,910	7,320	7,530	10	+0.13%	393,532	29.63억
2026-07-08	7,910	8,200	7,340	7,520	-680	-8.29%	570,176	42.88억
2026-07-07	8,200	8,910	7,980	8,200	-260	-3.07%	365,528	29.97억
2026-07-06	8,510	8,690	8,160	8,460	-240	-2.76%	263,332	22.28억
2026-07-03	8,560	8,780	8,040	8,700	100	+1.16%	343,090	29.85억
2026-07-02	8,970	9,030	8,550	8,600	-690	-7.43%	338,907	29.15억
2026-07-01	9,180	9,510	8,800	9,290	190	+2.09%	410,087	38.1억
2026-06-30	9,510	9,590	8,970	9,100	-180	-1.94%	338,960	30.85억
2026-06-29	8,350	9,490	8,350	9,280	940	+11.27%	537,596	49.89억
2026-06-26	8,950	9,000	8,200	8,340	-610	-6.82%	530,035	44.2억
2026-06-25	9,200	9,540	8,940	8,950	-240	-2.61%	416,013	37.23억
2026-06-24	9,250	9,680	8,910	9,190	-40	-0.43%	549,156	50.47억
2026-06-23	10,000	10,250	9,220	9,230	-1,000	-9.78%	727,236	67.12억
2026-06-22	10,250	10,660	9,990	10,230	-320	-3.03%	475,158	48.61억
2026-06-19	11,360	11,360	10,380	10,550	-710	-6.31%	704,830	74.36억
2026-06-18	12,090	12,270	11,240	11,260	-810	-6.71%	522,040	58.78억
2026-06-17	12,460	12,460	11,950	12,070	-420	-3.36%	456,827	55.14억
2026-06-16	12,650	13,050	12,420	12,490	30	+0.24%	793,966	99.17억
2026-06-15	13,940	14,030	12,380	12,460	-1,170	-8.58%	1,189,895	148억
2026-06-12	13,000	14,790	13,000	13,630	940	+7.41%	2,205,156	301억
2026-06-11	11,310	13,340	10,570	12,690	980	+8.37%	3,161,991	401억
2026-06-10	11,800	12,490	11,300	11,710	-90	-0.76%	492	576만
2026-06-09	10,890	11,880	10,880	11,800	980	+9.06%	740,139	87.34억
2026-06-08	10,550	11,440	10,550	10,820	-1,070	-9.00%	789,434	85.42억
2026-06-05	12,540	12,790	11,550	11,890	-1,010	-7.83%	780,297	92.78억
2026-06-04	12,970	13,940	12,720	12,900	-120	-0.92%	812,603	105억
2026-06-02	14,000	14,390	12,600	13,020	-950	-6.80%	1,308,573	170억
2026-06-01	14,610	15,620	13,940	13,970	-690	-4.71%	1,522,845	213억
2026-05-29	15,090	15,640	14,190	14,660	-430	-2.85%	982,843	144억
2026-05-28	16,110	16,240	14,410	15,090	-720	-4.55%	928,220	140억
2026-05-27	16,150	16,680	15,780	15,810	-340	-2.11%	972,644	154억
2026-05-26	16,450	17,380	16,070	16,150	240	+1.51%	1,291,522	209억
2026-05-22	15,590	16,060	15,090	15,910	330	+2.12%	806,072	128억
2026-05-21	13,910	15,830	13,900	15,580	2,130	+15.84%	1,368,767	213억
2026-05-20	13,610	13,880	12,940	13,450	-440	-3.17%	792,891	107억
2026-05-19	14,990	15,030	13,510	13,890	-1,130	-7.52%	1,275,870	177억
2026-05-18	15,800	15,950	14,580	15,020	-1,010	-6.30%	1,257,654	189억
2026-05-15	16,350	17,750	15,690	16,030	-290	-1.78%	3,284,245	526억
2026-05-14	17,770	17,770	16,150	16,320	-1,140	-6.53%	1,517,124	248억
2026-05-13	16,880	17,700	16,500	17,460	560	+3.31%	1,673,384	292억
2026-05-12	18,350	19,160	16,500	16,900	-1,260	-6.94%	3,997,974	676억
2026-05-11	18,850	18,850	17,750	18,160	-690	-3.66%	3,257,742	592억
2026-05-08	17,220	19,780	17,220	18,850	2,020	+12.00%	13,462,001	2,538억
2026-05-07	17,250	18,600	16,410	16,830	-80	-0.47%	3,610,178	608억
2026-05-06	17,100	17,380	16,820	16,910	-180	-1.05%	1,054,529	178억
2026-05-04	17,290	17,760	17,030	17,090	-40	-0.23%	1,124,475	192억
2026-04-30	18,370	18,370	16,820	17,130	-720	-4.03%	1,556,303	267억
2026-04-29	17,640	18,350	17,200	17,850	370	+2.12%	2,741,875	489억
2026-04-28	16,850	17,970	16,270	17,480	780	+4.67%	3,541,395	619억
2026-04-27	15,950	17,370	15,930	16,700	960	+6.10%	3,282,159	548억
2026-04-24	15,560	16,150	15,220	15,740	200	+1.29%	1,025,510	161억
2026-04-23	16,550	16,570	15,270	15,540	-750	-4.60%	1,227,522	191억
2026-04-22	16,090	16,480	15,540	16,290	210	+1.31%	1,354,449	221억
2026-04-21	16,010	16,240	15,570	16,080	460	+2.94%	1,696,592	273억
2026-04-20	14,590	16,360	14,210	15,620	1,160	+8.02%	3,246,679	507억
2026-04-17	14,500	14,580	14,010	14,460	350	+2.48%	824,480	119억
2026-04-16	14,240	14,410	13,810	14,110	370	+2.69%	867,491	122억
2026-04-15	13,790	13,890	13,450	13,740	300	+2.23%	788,586	108억
2026-04-14	13,340	13,770	13,160	13,440	380	+2.91%	909,309	122억
2026-04-13	12,890	13,250	12,850	13,060	-290	-2.17%	464,535	60.67억
2026-04-10	13,700	13,700	13,080	13,350	110	+0.83%	820,275	110억
2026-04-09	14,240	14,330	13,100	13,240	-1,100	-7.67%	848,991	112억
2026-04-08	14,000	14,450	13,900	14,340	1,140	+8.64%	731,339	105억
2026-04-07	13,720	14,230	13,020	13,200	-400	-2.94%	618,654	81.66억
2026-04-06	13,900	14,220	13,430	13,600	-390	-2.79%	389,723	53억
2026-04-03	14,300	14,640	13,800	13,990	190	+1.38%	494,688	69.21억
2026-04-02	16,250	16,280	13,640	13,800	-1,640	-10.62%	1,380,333	190억
2026-04-01	13,850	15,615	13,850	15,440	2,100	+15.74%	1,182,545	183억
2026-03-31	14,010	14,500	13,340	13,340	-960	-6.71%	1,229,672	164억
2026-03-30	14,700	14,780	13,950	14,300	—	—	942,923	135억

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