하림

136480KOSDAQ· 식료품 제조업

2,630원-20 (-0.75%)전일 종가 2026-09-18

52주 위치

2,5503,5658%신고가 대비 -26.23%

시가총액: 2,793억
PER: 15.20
PBR: 0.84
EPS(TTM): 173원
BPS: 3,142원
배당수익률: 1.52%
자사주비율: 0.02%
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 종가2,630원

시가총액2,793억

52주 최고3,565원

52주 최저2,550원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.7%	-6.1%	-16.6%	-12.8%	-13.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,650	2,655	2,630	2,630	-20	-0.75%	153,503	4.04억
2026-09-17	2,640	2,655	2,635	2,650	15	+0.57%	82,238	2.18억
2026-09-16	2,665	2,675	2,615	2,635	-30	-1.13%	235,946	6.22억
2026-09-15	2,665	2,675	2,650	2,665	-10	-0.37%	169,196	4.51억
2026-09-14	2,670	2,685	2,655	2,675	-5	-0.19%	75,410	2.02억
2026-09-11	2,660	2,690	2,660	2,680	-5	-0.19%	189,614	5.08억
2026-09-10	2,680	2,695	2,665	2,685	5	+0.19%	177,210	4.76억
2026-09-09	2,675	2,695	2,660	2,680	25	+0.94%	174,681	4.68억
2026-09-08	2,660	2,675	2,650	2,655	0	0.00%	217,837	5.78억
2026-09-07	2,670	2,670	2,640	2,655	5	+0.19%	208,692	5.54억
2026-09-04	2,640	2,665	2,635	2,650	10	+0.38%	119,941	3.18억
2026-09-03	2,650	2,660	2,635	2,640	0	0.00%	157,138	4.15억
2026-09-02	2,670	2,670	2,635	2,640	-35	-1.31%	153,483	4.05억
2026-09-01	2,680	2,695	2,665	2,675	-10	-0.37%	112,955	3.02억
2026-08-31	2,690	2,700	2,650	2,685	-5	-0.19%	188,856	5.07억
2026-08-28	2,645	2,695	2,640	2,690	35	+1.32%	207,289	5.58억
2026-08-27	2,680	2,680	2,640	2,655	-25	-0.93%	192,821	5.12억
2026-08-26	2,670	2,680	2,660	2,680	10	+0.37%	146,649	3.93억
2026-08-25	2,645	2,670	2,610	2,670	25	+0.95%	182,180	4.86억
2026-08-24	2,605	2,650	2,590	2,645	25	+0.95%	227,320	6.01억
2026-08-21	2,650	2,650	2,605	2,620	-30	-1.13%	183,962	4.82억
2026-08-20	2,640	2,675	2,640	2,650	15	+0.57%	188,118	4.99억
2026-08-19	2,660	2,695	2,600	2,635	-40	-1.50%	381,455	10.05억
2026-08-18	2,710	2,730	2,660	2,675	-35	-1.29%	339,251	9.07억
2026-08-14	2,680	2,730	2,680	2,710	10	+0.37%	270,900	7.34억
2026-08-13	2,710	2,730	2,680	2,700	-10	-0.37%	256,812	6.93억
2026-08-12	2,740	2,750	2,700	2,710	-30	-1.09%	308,838	8.37억
2026-08-11	2,730	2,755	2,725	2,740	10	+0.37%	306,534	8.4억
2026-08-10	2,720	2,745	2,695	2,730	10	+0.37%	200,115	5.46억
2026-08-07	2,710	2,735	2,690	2,720	10	+0.37%	226,237	6.15억
2026-08-06	2,680	2,725	2,680	2,710	30	+1.12%	378,485	10.26억
2026-08-05	2,680	2,700	2,670	2,680	0	0.00%	363,191	9.73억
2026-08-04	2,630	2,690	2,630	2,680	40	+1.52%	350,043	9.38억
2026-08-03	2,645	2,680	2,615	2,640	-15	-0.56%	259,661	6.86억
2026-07-31	2,630	2,660	2,610	2,655	60	+2.31%	369,332	9.81억
2026-07-30	2,550	2,660	2,550	2,595	-5	-0.19%	324,007	8.41억
2026-07-29	2,605	2,675	2,570	2,600	-5	-0.19%	543,237	14.12억
2026-07-28	2,640	2,670	2,600	2,605	-70	-2.62%	432,836	11.28억
2026-07-27	2,700	2,720	2,665	2,675	0	0.00%	204,031	5.46억
2026-07-24	2,650	2,720	2,650	2,675	-5	-0.19%	357,674	9.57억
2026-07-23	2,625	2,690	2,625	2,680	40	+1.52%	260,762	6.99억
2026-07-22	2,660	2,690	2,630	2,640	-5	-0.19%	294,169	7.77억
2026-07-21	2,650	2,685	2,615	2,645	-5	-0.19%	288,531	7.63억
2026-07-20	2,660	2,705	2,645	2,650	-30	-1.12%	312,324	8.28억
2026-07-16	2,690	2,745	2,655	2,680	-35	-1.29%	524,154	14.05억
2026-07-15	2,730	2,775	2,710	2,715	-25	-0.91%	458,935	12.46억
2026-07-14	2,755	2,815	2,730	2,740	-15	-0.54%	700,470	19.19억
2026-07-13	2,820	2,850	2,755	2,755	-35	-1.25%	571,493	15.74억
2026-07-10	2,715	2,805	2,715	2,790	70	+2.57%	498,773	13.92억
2026-07-09	2,720	2,760	2,700	2,720	-20	-0.73%	402,005	10.93억
2026-07-08	2,740	2,795	2,715	2,740	-5	-0.18%	512,072	14.03억
2026-07-07	2,740	2,780	2,710	2,745	10	+0.37%	417,841	11.47억
2026-07-06	2,780	2,785	2,705	2,735	10	+0.37%	406,855	11.13억
2026-07-03	2,690	2,740	2,680	2,725	25	+0.93%	300,770	8.2억
2026-07-02	2,715	2,760	2,670	2,700	-25	-0.92%	327,361	8.84억
2026-07-01	2,680	2,745	2,650	2,725	65	+2.44%	399,589	10.89억
2026-06-30	2,685	2,725	2,640	2,660	-50	-1.85%	379,512	10.1억
2026-06-29	2,585	2,710	2,585	2,710	125	+4.84%	343,808	9.32억
2026-06-26	2,650	2,670	2,560	2,585	-65	-2.45%	497,530	12.86억
2026-06-25	2,650	2,730	2,650	2,650	0	0.00%	529,435	14.03억
2026-06-24	2,665	2,680	2,600	2,650	-10	-0.38%	601,642	15.94억
2026-06-23	2,725	2,745	2,660	2,660	-70	-2.56%	869,169	23.12억
2026-06-22	2,770	2,795	2,715	2,730	-55	-1.97%	658,257	17.97억
2026-06-19	2,815	2,820	2,735	2,785	-15	-0.54%	920,146	25.63억
2026-06-18	2,885	2,890	2,790	2,800	-75	-2.61%	600,641	16.82억
2026-06-17	2,855	2,895	2,845	2,875	5	+0.17%	604,382	17.38억
2026-06-16	2,890	2,910	2,835	2,870	-10	-0.35%	1,006,434	28.88억
2026-06-15	2,875	2,900	2,845	2,880	30	+1.05%	996,136	28.69억
2026-06-12	2,945	2,975	2,835	2,850	-25	-0.87%	2,383,056	67.92억
2026-06-11	2,775	3,175	2,760	2,875	100	+3.60%	7,877,621	226억
2026-06-10	2,780	2,800	2,755	2,775	-5	-0.18%	554,302	15.38억
2026-06-09	2,775	2,840	2,765	2,780	30	+1.09%	391,216	10.88억
2026-06-08	2,830	2,830	2,745	2,750	-80	-2.83%	871,084	23.95억
2026-06-05	2,860	2,880	2,795	2,830	-30	-1.05%	614,605	17.39억
2026-06-04	2,850	2,900	2,825	2,860	0	0.00%	526,892	15.07억
2026-06-02	2,860	2,880	2,815	2,860	0	0.00%	534,698	15.29억
2026-06-01	2,890	2,905	2,830	2,860	-30	-1.04%	810,909	23.19억
2026-05-29	2,935	2,945	2,850	2,890	-35	-1.20%	609,338	17.61억
2026-05-28	2,895	2,935	2,860	2,925	10	+0.34%	732,261	21.42억
2026-05-27	3,000	3,000	2,910	2,915	-65	-2.18%	827,864	24.13억
2026-05-26	3,025	3,045	2,980	2,980	-45	-1.49%	774,198	23.07억
2026-05-22	2,990	3,050	2,990	3,025	35	+1.17%	367,072	11.1억
2026-05-21	2,995	3,035	2,980	2,990	20	+0.67%	747,273	22.34억
2026-05-20	3,055	3,060	2,965	2,970	-85	-2.78%	783,190	23.26억
2026-05-19	3,050	3,100	3,015	3,055	5	+0.16%	567,664	17.34억
2026-05-18	3,095	3,130	3,035	3,050	-45	-1.45%	559,288	17.06억
2026-05-15	3,160	3,170	3,070	3,095	-65	-2.06%	820,428	25.39억
2026-05-14	3,035	3,165	3,035	3,160	130	+4.29%	905,345	28.61억
2026-05-13	3,095	3,100	3,030	3,030	-65	-2.10%	700,284	21.22억
2026-05-12	3,140	3,145	3,030	3,095	-45	-1.43%	1,827,274	56.55억
2026-05-11	3,180	3,210	3,140	3,140	-30	-0.95%	877,949	27.57억
2026-05-08	3,220	3,255	3,120	3,170	30	+0.96%	923,023	29.26억
2026-05-07	3,195	3,215	3,130	3,140	-55	-1.72%	1,293,610	40.62억
2026-05-06	3,340	3,345	3,190	3,195	-130	-3.91%	1,340,433	42.83억
2026-05-04	3,305	3,360	3,275	3,325	30	+0.91%	764,172	25.41억
2026-04-30	3,305	3,320	3,280	3,295	-5	-0.15%	446,940	14.73억
2026-04-29	3,320	3,345	3,270	3,300	-20	-0.60%	603,995	19.93억
2026-04-28	3,345	3,375	3,315	3,320	-20	-0.60%	700,062	23.24억
2026-04-27	3,440	3,450	3,325	3,340	-50	-1.47%	1,212,146	40.49억
2026-04-24	3,320	3,395	3,305	3,390	85	+2.57%	1,685,714	57.15억
2026-04-23	3,345	3,385	3,275	3,305	-20	-0.60%	1,246,764	41.21억
2026-04-22	3,345	3,565	3,295	3,325	35	+1.06%	6,214,652	207억
2026-04-21	3,290	3,320	3,290	3,290	0	0.00%	675,579	22.23억
2026-04-20	3,295	3,320	3,250	3,290	0	0.00%	678,295	22.32억
2026-04-17	3,310	3,365	3,260	3,290	-15	-0.45%	988,678	32.53억
2026-04-16	3,300	3,305	3,255	3,305	20	+0.61%	707,499	23.38억
2026-04-15	3,260	3,285	3,225	3,285	45	+1.39%	736,077	24.18억
2026-04-14	3,195	3,270	3,190	3,240	60	+1.89%	727,546	23.57억
2026-04-13	3,190	3,200	3,165	3,180	-5	-0.16%	360,158	11.45억
2026-04-10	3,165	3,190	3,160	3,185	20	+0.63%	420,376	13.39억
2026-04-09	3,160	3,195	3,150	3,165	5	+0.16%	354,796	11.23억
2026-04-08	3,225	3,245	3,150	3,160	-30	-0.94%	736,186	23.26억
2026-04-07	3,205	3,250	3,180	3,190	-5	-0.16%	450,147	14.36억
2026-04-06	3,180	3,215	3,170	3,195	10	+0.31%	406,324	12.98억
2026-04-03	3,210	3,220	3,180	3,185	-15	-0.47%	420,623	13.4억
2026-04-02	3,265	3,290	3,180	3,200	-60	-1.84%	810,499	25.94억
2026-04-01	3,240	3,300	3,225	3,260	60	+1.88%	1,766,601	57.59억
2026-03-31	3,225	3,257	3,200	3,200	-30	-0.93%	938,800	30.04억
2026-03-30	3,260	3,260	3,165	3,230	10	+0.31%	947,508	30.6억
2026-03-27	3,220	3,230	3,185	3,220	—	—	465,889	15억

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