한미약품

128940KOSPI

503,000원-12,000 (-2.33%)전일 종가 2026-09-18

52주 위치

302,000647,00058%신고가 대비 -22.26%

시가총액: 6.4조6조 4,439억
PER: 29.40
PBR: 4.59
EPS(TTM): 17,111원
BPS: 109,580원
배당수익률: 0.40%
자사주비율: 0.95%
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 종가503,000원

시가총액6조 4,439억

52주 최고647,000원

52주 최저302,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+28.3%	+18.2%	-5.3%	+11.3%	+50.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	511,000	519,000	500,000	503,000	-12,000	-2.33%	103,885	523억
2026-09-17	507,000	528,000	501,000	515,000	13,000	+2.59%	175,609	904억
2026-09-16	503,000	514,000	495,000	502,000	5,500	+1.11%	152,533	766억
2026-09-15	479,000	507,000	477,500	496,500	22,500	+4.75%	178,299	885억
2026-09-14	454,000	485,000	452,000	474,000	10,000	+2.16%	130,957	621억
2026-09-11	467,000	472,500	458,000	464,000	-17,500	-3.63%	64,512	299억
2026-09-10	488,000	490,500	475,000	481,500	-13,000	-2.63%	130,632	629억
2026-09-09	465,000	495,500	461,500	494,500	23,500	+4.99%	136,830	677억
2026-09-08	480,000	485,000	466,000	471,000	-4,500	-0.95%	99,415	468억
2026-09-07	470,500	475,500	457,000	475,500	2,000	+0.42%	96,972	461억
2026-09-04	463,500	486,500	455,500	473,500	13,000	+2.82%	151,326	717억
2026-09-03	475,500	481,000	451,000	460,500	-13,500	-2.85%	166,958	769억
2026-09-02	479,000	509,000	469,000	474,000	-18,000	-3.66%	194,645	923억
2026-09-01	489,000	495,500	478,000	492,000	-500	-0.10%	96,062	473억
2026-08-31	492,500	500,000	474,500	492,500	-16,500	-3.24%	153,116	754억
2026-08-28	507,000	513,000	494,000	509,000	5,000	+0.99%	142,205	724억
2026-08-27	520,000	533,000	498,500	504,000	-26,000	-4.91%	209,506	1,056억
2026-08-26	527,000	564,000	514,000	530,000	29,000	+5.79%	556,680	2,950억
2026-08-25	550,000	553,000	464,500	501,000	-39,000	-7.22%	711,201	3,563억
2026-08-24	438,000	540,000	438,000	540,000	124,500	+29.96%	514,563	2,779억
2026-08-21	390,500	428,000	380,500	415,500	16,500	+4.14%	124,032	515억
2026-08-20	403,000	406,500	384,000	399,000	10,500	+2.70%	94,247	376억
2026-08-19	386,000	394,000	374,000	388,500	-3,500	-0.89%	49,525	192억
2026-08-18	395,500	398,000	385,500	392,000	-6,500	-1.63%	65,857	258억
2026-08-14	395,000	402,000	389,750	398,500	0	0.00%	48,151	192억
2026-08-13	398,500	400,500	391,000	398,500	2,500	+0.63%	79,772	318억
2026-08-12	412,000	412,000	392,500	396,000	-17,000	-4.12%	87,181	345억
2026-08-11	407,500	430,000	404,000	413,000	5,500	+1.35%	57,185	236억
2026-08-10	390,500	409,500	389,500	407,500	15,000	+3.82%	37,369	152억
2026-08-07	388,000	393,500	382,500	392,500	1,500	+0.38%	52,649	207억
2026-08-06	381,500	396,500	378,500	391,000	11,000	+2.89%	73,591	288억
2026-08-05	376,000	388,000	372,000	380,000	2,000	+0.53%	97,816	372억
2026-08-04	341,000	379,500	340,500	378,000	32,500	+9.41%	93,358	353억
2026-08-03	329,000	355,000	323,500	345,500	12,000	+3.60%	101,994	352억
2026-07-31	313,500	335,500	312,000	333,500	22,000	+7.06%	102,400	342억
2026-07-30	310,000	329,000	309,000	311,500	-10,500	-3.26%	78,126	243억
2026-07-29	379,000	380,000	302,000	322,000	-52,500	-14.02%	300,792	969억
2026-07-28	386,000	392,000	365,000	374,500	-16,000	-4.10%	51,038	191억
2026-07-27	394,000	403,500	387,500	390,500	-1,500	-0.38%	28,559	112억
2026-07-24	381,000	398,500	381,000	392,000	3,000	+0.77%	71,326	280억
2026-07-23	369,000	390,000	367,500	389,000	20,000	+5.42%	71,534	278억
2026-07-22	378,000	382,000	358,500	369,000	-3,500	-0.94%	99,395	367억
2026-07-21	369,500	375,500	364,000	372,500	500	+0.13%	75,967	283억
2026-07-20	382,500	383,500	368,000	372,000	-14,000	-3.63%	59,652	222억
2026-07-16	384,000	392,500	370,500	386,000	1,500	+0.39%	85,669	331억
2026-07-15	366,000	390,000	365,000	384,500	28,000	+7.85%	91,569	352억
2026-07-14	382,000	383,000	342,000	356,500	-25,000	-6.55%	170,702	609억
2026-07-13	392,000	408,000	378,000	381,500	-7,500	-1.93%	87,033	332억
2026-07-10	401,000	411,000	384,000	389,000	-12,000	-2.99%	112,182	436억
2026-07-09	408,500	416,000	395,000	401,000	-8,000	-1.96%	78,499	315억
2026-07-08	428,000	435,000	401,000	409,000	-21,000	-4.88%	86,155	352억
2026-07-07	419,000	448,500	416,000	430,000	7,000	+1.65%	108,376	466억
2026-07-06	454,000	454,500	410,000	423,000	-38,500	-8.34%	92,905	393억
2026-07-03	440,000	470,000	434,500	461,500	25,500	+5.85%	213,413	985억
2026-07-02	417,000	467,500	404,000	436,000	14,000	+3.32%	203,337	887억
2026-07-01	404,500	422,000	386,500	422,000	24,500	+6.16%	94,290	398억
2026-06-30	423,500	427,500	397,000	397,500	-30,500	-7.13%	78,661	313억
2026-06-29	370,000	429,500	370,000	428,000	62,000	+16.94%	154,148	660억
2026-06-26	396,500	399,000	358,500	366,000	-28,000	-7.11%	99,359	364억
2026-06-25	402,000	415,500	394,000	394,000	-9,000	-2.23%	60,021	236억
2026-06-24	376,000	409,000	369,500	403,000	26,000	+6.90%	96,009	387억
2026-06-23	399,500	407,500	376,500	377,000	-26,500	-6.57%	89,650	338억
2026-06-22	406,000	411,500	397,000	403,500	-7,500	-1.82%	59,777	241억
2026-06-19	424,000	428,500	400,000	411,000	-14,500	-3.41%	112,571	463억
2026-06-18	440,000	444,000	424,000	425,500	-21,000	-4.70%	89,705	382억
2026-06-17	443,500	462,500	423,500	446,500	21,000	+4.94%	186,759	834억
2026-06-16	423,500	435,500	412,500	425,500	5,000	+1.19%	92,461	393억
2026-06-15	422,000	430,500	417,500	420,500	9,500	+2.31%	80,880	340억
2026-06-12	422,500	434,500	409,000	411,000	0	0.00%	106,237	437억
2026-06-11	393,500	414,000	385,000	411,000	-500	-0.12%	170,824	702억
2026-06-10	405,500	426,500	397,500	411,500	-17,000	-3.97%	2	82만
2026-06-09	413,000	437,000	388,500	428,500	15,500	+3.75%	244,154	1,046억
2026-06-08	451,000	461,500	408,500	413,000	-81,000	-16.40%	184,811	763억
2026-06-05	537,000	567,000	490,000	494,000	2,500	+0.51%	546,086	2,698억
2026-06-04	508,000	532,000	476,000	491,500	-15,500	-3.06%	211,491	1,039억
2026-06-02	553,000	578,000	503,000	507,000	-32,000	-5.94%	420,763	2,133억
2026-06-01	570,000	570,000	509,000	539,000	48,000	+9.78%	716,871	3,864억
2026-05-29	502,000	509,000	484,000	491,000	5,500	+1.13%	147,040	722억
2026-05-28	489,000	503,000	468,000	485,500	-3,500	-0.72%	122,274	594억
2026-05-27	462,500	508,000	455,000	489,000	20,000	+4.26%	239,295	1,170억
2026-05-26	469,000	472,500	443,000	469,000	15,000	+3.30%	95,505	448억
2026-05-22	446,500	479,000	445,000	454,000	17,500	+4.01%	131,830	599억
2026-05-21	418,500	450,000	416,000	436,500	22,000	+5.31%	87,330	381억
2026-05-20	437,000	439,000	405,500	414,500	-25,000	-5.69%	117,958	489억
2026-05-19	432,000	451,500	421,500	439,500	7,000	+1.62%	156,935	690억
2026-05-18	465,000	465,000	418,500	432,500	-40,000	-8.47%	150,556	651억
2026-05-15	455,000	506,000	451,000	472,500	23,000	+5.12%	292,081	1,380억
2026-05-14	444,500	471,500	442,000	449,500	4,500	+1.01%	99,915	449억
2026-05-13	463,000	463,000	430,000	445,000	-9,500	-2.09%	149,970	667억
2026-05-12	425,000	465,250	423,500	454,500	31,000	+7.32%	203,205	924억
2026-05-11	440,000	442,000	420,000	423,500	-12,500	-2.87%	94,692	401억
2026-05-08	435,000	440,000	431,000	436,000	5,500	+1.28%	59,499	259억
2026-05-07	435,000	443,000	429,000	430,500	-4,000	-0.92%	80,249	345억
2026-05-06	442,000	442,500	432,500	434,500	-10,500	-2.36%	110,815	481억
2026-05-04	464,000	464,000	444,000	445,000	-15,000	-3.26%	111,138	495억
2026-04-30	481,500	483,500	456,500	460,000	-23,000	-4.76%	142,664	656억
2026-04-29	495,500	500,000	482,500	483,000	-8,500	-1.73%	75,323	364억
2026-04-28	494,000	497,000	486,000	491,500	-3,000	-0.61%	70,922	349억
2026-04-27	500,000	504,000	492,500	494,500	-3,000	-0.60%	57,961	287억
2026-04-24	492,500	502,000	486,000	497,500	7,500	+1.53%	72,984	363억
2026-04-23	497,500	499,500	483,000	490,000	-4,500	-0.91%	123,319	604억
2026-04-22	505,000	507,000	491,500	494,500	-9,500	-1.88%	81,253	402억
2026-04-21	529,000	529,000	501,000	504,000	-25,000	-4.73%	123,143	621억
2026-04-20	537,000	542,500	527,000	529,000	-4,000	-0.75%	46,825	248억
2026-04-17	540,000	543,000	527,000	533,000	5,000	+0.95%	69,904	373억
2026-04-16	521,000	546,000	520,000	528,000	16,000	+3.13%	90,320	477억
2026-04-15	506,000	522,000	489,500	512,000	11,000	+2.20%	108,280	554억
2026-04-14	516,000	524,000	500,000	501,000	-9,000	-1.76%	66,927	335억
2026-04-13	495,000	517,000	483,500	510,000	10,000	+2.00%	79,804	407억
2026-04-10	491,000	505,000	481,000	500,000	13,000	+2.67%	67,208	336억
2026-04-09	497,500	498,000	480,000	487,000	-6,500	-1.32%	104,309	508억
2026-04-08	528,000	538,000	475,500	493,500	-13,500	-2.66%	180,967	893억
2026-04-07	503,000	517,000	489,500	507,000	7,000	+1.40%	58,763	298억
2026-04-06	508,000	524,000	498,500	500,000	-7,000	-1.38%	49,949	250억
2026-04-03	517,000	522,000	503,000	507,000	2,000	+0.40%	47,643	242억
2026-04-02	554,000	557,000	501,000	505,000	-47,000	-8.51%	78,703	397억
2026-04-01	532,000	559,000	530,000	552,000	37,000	+7.18%	54,685	302억
2026-03-31	516,000	538,000	514,000	515,000	-9,000	-1.72%	75,995	391억
2026-03-30	506,000	527,000	502,000	524,000	-25,000	-4.55%	63,929	335억
2026-03-27	535,000	556,000	523,000	549,000	—	—	70,078	385억

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