한전산업

130660KOSPI

13,040원+170 (+1.32%)전일 종가 2026-09-18

52주 위치

8,81027,80022%신고가 대비 -53.09%

시가총액: 4,251억
PER: 87.52
PBR: 3.95
EPS(TTM): 149원
BPS: 3,299원
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 종가13,040원

시가총액4,251억

52주 최고27,800원

52주 최저8,810원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.6%	-1.2%	-38.8%	+25.1%	+9.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,030	13,170	12,810	13,040	170	+1.32%	273,371	35.65억
2026-09-17	12,720	13,100	12,630	12,870	190	+1.50%	306,463	39.44억
2026-09-16	13,000	13,050	12,540	12,680	-320	-2.46%	220,529	27.96억
2026-09-15	12,880	13,250	12,600	13,000	0	0.00%	474,874	61.73억
2026-09-14	13,300	13,580	12,900	13,000	-570	-4.20%	443,425	57.65억
2026-09-11	13,200	14,460	13,100	13,570	360	+2.73%	2,310,040	313억
2026-09-10	13,300	13,430	12,960	13,210	-240	-1.78%	371,540	49.08억
2026-09-09	13,590	13,850	13,260	13,450	180	+1.36%	987,571	133억
2026-09-08	13,200	14,400	13,000	13,270	540	+4.24%	4,371,558	580억
2026-09-07	12,050	13,550	11,910	12,730	730	+6.08%	1,831,934	233억
2026-09-04	12,100	12,160	11,760	12,000	-50	-0.41%	290,137	34.82억
2026-09-03	11,960	12,300	11,650	12,050	190	+1.60%	372,543	44.89억
2026-09-02	11,980	12,220	11,830	11,860	-390	-3.18%	212,804	25.24억
2026-09-01	12,110	12,270	11,920	12,250	40	+0.33%	221,526	27.14억
2026-08-31	12,450	12,450	12,000	12,210	-590	-4.61%	370,136	45.19억
2026-08-28	12,850	13,300	12,520	12,800	-270	-2.07%	587,166	75.16억
2026-08-27	12,890	13,590	12,670	13,070	-200	-1.51%	1,370,694	179억
2026-08-26	11,830	15,300	11,670	13,270	1,500	+12.74%	6,943,385	921억
2026-08-25	11,300	12,430	10,580	11,770	920	+8.48%	890,139	105억
2026-08-24	10,830	11,000	10,710	10,850	-30	-0.28%	40,258	4.37억
2026-08-21	11,270	11,270	10,700	10,880	-400	-3.55%	74,703	8.13억
2026-08-20	11,300	11,390	11,120	11,280	190	+1.71%	47,858	5.4억
2026-08-19	11,070	11,290	10,800	11,090	-190	-1.68%	51,043	5.66억
2026-08-18	11,970	11,970	11,220	11,280	-700	-5.84%	93,897	10.59억
2026-08-14	12,090	12,300	11,700	11,980	80	+0.67%	150,306	18.01억
2026-08-13	11,930	12,180	11,840	11,900	-30	-0.25%	146,621	17.45억
2026-08-12	11,900	12,100	11,710	11,930	130	+1.10%	79,892	9.53억
2026-08-11	11,760	11,900	11,570	11,800	20	+0.17%	78,116	9.22억
2026-08-10	11,580	11,800	11,420	11,780	370	+3.24%	126,940	14.95억
2026-08-07	11,560	11,660	11,180	11,410	-50	-0.44%	53,518	6.11억
2026-08-06	11,440	11,600	11,150	11,460	-30	-0.26%	93,981	10.77억
2026-08-05	11,340	11,570	11,230	11,490	390	+3.51%	145,063	16.67억
2026-08-04	10,450	11,200	10,450	11,100	690	+6.63%	102,207	11.34억
2026-08-03	10,170	10,800	10,150	10,410	100	+0.97%	77,437	8.06억
2026-07-31	9,460	10,350	9,460	10,310	1,110	+12.07%	192,235	19.82억
2026-07-30	8,810	9,760	8,810	9,200	-120	-1.29%	148,094	13.62억
2026-07-29	10,050	10,350	8,960	9,320	-680	-6.80%	222,607	20.75억
2026-07-28	10,630	10,940	10,000	10,000	-1,100	-9.91%	148,692	14.87억
2026-07-27	11,520	11,520	10,850	11,100	10	+0.09%	43,138	4.79억
2026-07-24	11,050	11,590	11,000	11,090	-180	-1.60%	91,976	10.2억
2026-07-23	10,600	11,330	10,600	11,270	700	+6.62%	113,327	12.77억
2026-07-22	10,450	10,970	10,450	10,570	190	+1.83%	83,506	8.83억
2026-07-21	10,030	10,570	10,030	10,380	120	+1.17%	74,379	7.72억
2026-07-20	10,680	10,680	10,220	10,260	-440	-4.11%	107,498	11.03억
2026-07-16	10,900	11,000	10,580	10,700	-340	-3.08%	70,817	7.58억
2026-07-15	10,620	11,140	10,610	11,040	530	+5.04%	140,267	15.49억
2026-07-14	10,700	10,760	10,150	10,510	-190	-1.78%	134,809	14.17억
2026-07-13	11,430	11,670	10,600	10,700	-730	-6.39%	168,193	18억
2026-07-10	10,790	11,850	10,790	11,430	660	+6.13%	148,471	16.97억
2026-07-09	10,530	11,200	10,530	10,770	-20	-0.19%	133,952	14.43억
2026-07-08	10,980	11,450	10,600	10,790	-530	-4.68%	169,639	18.3억
2026-07-07	11,480	11,680	11,110	11,320	-270	-2.33%	116,756	13.22억
2026-07-06	11,590	12,230	11,300	11,590	0	0.00%	121,492	14.08억
2026-07-03	11,740	11,890	11,210	11,590	-150	-1.28%	130,543	15.13억
2026-07-02	12,300	12,380	11,670	11,740	-640	-5.17%	134,568	15.8억
2026-07-01	11,800	12,650	11,720	12,380	760	+6.54%	185,124	22.92억
2026-06-30	12,180	12,270	11,500	11,620	-520	-4.28%	91,997	10.69억
2026-06-29	10,850	12,240	10,850	12,140	1,230	+11.27%	216,997	26.34억
2026-06-26	11,390	11,490	10,560	10,910	-690	-5.95%	200,265	21.85억
2026-06-25	11,700	12,500	11,570	11,600	-210	-1.78%	125,448	14.55억
2026-06-24	11,300	12,000	11,300	11,810	170	+1.46%	158,346	18.7억
2026-06-23	12,130	12,680	11,610	11,640	-670	-5.44%	243,270	28.32억
2026-06-22	12,520	12,790	12,210	12,310	-220	-1.76%	176,335	21.71억
2026-06-19	13,090	13,150	12,310	12,530	-670	-5.08%	299,015	37.47억
2026-06-18	14,860	16,340	13,160	13,200	-750	-5.38%	2,144,604	283억
2026-06-17	13,890	14,280	13,730	13,950	80	+0.58%	170,544	23.79억
2026-06-16	13,970	14,160	13,730	13,870	0	0.00%	206,152	28.59억
2026-06-15	14,120	14,130	13,510	13,870	360	+2.66%	217,303	30.14억
2026-06-12	12,800	14,100	12,800	13,510	890	+7.05%	395,939	53.49억
2026-06-11	12,340	12,700	12,070	12,620	80	+0.64%	107,148	13.52억
2026-06-10	12,400	12,800	12,190	12,540	40	+0.32%	86	108만
2026-06-09	12,070	12,690	12,070	12,500	540	+4.52%	165,684	20.71억
2026-06-08	12,030	12,600	11,890	11,960	-1,170	-8.91%	210,884	25.22억
2026-06-05	13,140	13,400	12,830	13,130	-280	-2.09%	184,065	24.17억
2026-06-04	13,260	13,980	13,100	13,410	30	+0.22%	179,779	24.11억
2026-06-02	13,620	13,780	13,100	13,380	-490	-3.53%	257,899	34.51억
2026-06-01	13,750	14,400	13,500	13,870	-90	-0.64%	252,314	35억
2026-05-29	14,320	14,490	13,650	13,960	-360	-2.51%	291,899	40.75억
2026-05-28	14,590	14,740	13,950	14,320	-160	-1.10%	271,769	38.92억
2026-05-27	15,210	15,400	14,400	14,480	-680	-4.49%	343,677	49.76억
2026-05-26	15,920	16,150	15,160	15,160	-440	-2.82%	272,869	41.37억
2026-05-22	15,720	15,920	15,520	15,600	240	+1.56%	182,338	28.44억
2026-05-21	14,850	15,550	14,850	15,360	770	+5.28%	221,811	34.07억
2026-05-20	15,050	15,190	14,440	14,590	-680	-4.45%	294,918	43.03억
2026-05-19	15,350	15,960	15,000	15,270	-230	-1.48%	214,893	32.81억
2026-05-18	15,450	15,780	15,030	15,500	-170	-1.08%	329,732	51.11억
2026-05-15	16,700	16,750	15,510	15,670	-830	-5.03%	390,630	61.21억
2026-05-14	16,600	16,970	16,170	16,500	-90	-0.54%	351,266	57.96억
2026-05-13	17,000	17,050	16,550	16,590	-490	-2.87%	285,818	47.42억
2026-05-12	18,230	18,640	16,680	17,080	-980	-5.43%	667,756	114억
2026-05-11	18,880	18,890	18,010	18,060	-820	-4.34%	467,316	84.4억
2026-05-08	19,420	19,440	18,540	18,880	-720	-3.67%	492,929	93.06억
2026-05-07	20,600	21,250	19,360	19,600	-900	-4.39%	900,918	177억
2026-05-06	21,200	21,350	20,250	20,500	-100	-0.49%	712,165	146억
2026-05-04	20,400	20,950	20,250	20,600	500	+2.49%	523,394	108억
2026-04-30	20,750	20,850	19,990	20,100	-600	-2.90%	374,999	75.37억
2026-04-29	20,350	20,800	20,000	20,700	350	+1.72%	386,052	79.91억
2026-04-28	20,950	21,000	20,250	20,350	-550	-2.63%	397,098	80.81억
2026-04-27	21,450	21,450	20,400	20,900	-100	-0.48%	617,266	129억
2026-04-24	21,000	21,700	20,350	21,000	50	+0.24%	990,610	208억
2026-04-23	20,300	21,750	20,000	20,950	1,270	+6.45%	2,763,436	579억
2026-04-22	19,650	19,690	19,000	19,680	30	+0.15%	325,015	63.96억
2026-04-21	19,680	20,250	19,420	19,650	120	+0.61%	395,927	77.8억
2026-04-20	19,970	20,150	19,510	19,530	-440	-2.20%	341,620	66.72억
2026-04-17	20,000	20,050	19,370	19,970	110	+0.55%	306,738	61.26억
2026-04-16	19,770	20,750	19,620	19,860	470	+2.42%	924,448	184억
2026-04-15	19,080	19,740	18,900	19,390	630	+3.36%	719,683	140억
2026-04-14	18,400	18,970	18,400	18,760	650	+3.59%	316,608	59.4억
2026-04-13	18,010	18,200	17,730	18,110	-320	-1.74%	197,215	35.72억
2026-04-10	18,990	19,040	18,430	18,430	-340	-1.81%	363,679	67.03억
2026-04-09	19,380	19,380	18,560	18,770	-610	-3.15%	245,131	46.01억
2026-04-08	18,680	19,380	18,600	19,380	1,480	+8.27%	621,583	120억
2026-04-07	18,420	18,490	17,660	17,900	-300	-1.65%	223,762	40.05억
2026-04-06	19,000	19,000	18,010	18,200	-380	-2.05%	249,555	45.42억
2026-04-03	18,360	18,920	18,150	18,580	610	+3.39%	256,581	47.67억
2026-04-02	19,620	19,640	17,680	17,970	-1,400	-7.23%	470,556	84.56억
2026-04-01	18,560	19,490	18,560	19,370	1,450	+8.09%	439,803	85.19억
2026-03-31	18,050	18,780	17,530	17,920	-290	-1.59%	412,296	73.88억
2026-03-30	17,870	18,420	17,670	18,210	-930	-4.86%	332,931	60.63억
2026-03-27	18,910	19,140	18,280	19,140	—	—	413,637	79.17억

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