한진칼

180640KOSPI· 금융업

138,800원-700 (-0.50%)전일 종가 2026-09-18

52주 위치

93,100175,90055%신고가 대비 -21.09%

시가총액: 9.3조9조 2,666억
PBR: 2.77
EPS(TTM): -461원
BPS: 50,089원
배당수익률: 0.26%
자사주비율: 0.00%
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 종가138,800원

시가총액9조 2,666억

52주 최고175,900원

52주 최저93,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.7%	+13.3%	+13.7%	+11.9%	+21.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	142,000	142,200	137,700	138,800	-700	-0.50%	84,224	117억
2026-09-17	138,000	140,000	135,800	139,500	3,900	+2.88%	54,118	75.49억
2026-09-16	138,200	140,300	135,000	135,600	-2,500	-1.81%	42,188	57.21억
2026-09-15	135,700	140,200	133,800	138,100	-600	-0.43%	47,440	65.51억
2026-09-14	137,400	140,700	135,600	138,700	-800	-0.57%	63,371	87.9억
2026-09-11	131,700	140,300	131,000	139,500	2,600	+1.90%	67,734	94.49억
2026-09-10	140,300	141,900	133,000	136,900	-6,600	-4.60%	184,987	253억
2026-09-09	147,400	148,900	140,700	143,500	-4,900	-3.30%	98,300	141억
2026-09-08	150,000	154,200	144,000	148,400	-500	-0.34%	146,398	217억
2026-09-07	144,700	149,300	137,000	148,900	2,900	+1.99%	159,342	237억
2026-09-04	138,100	146,900	137,100	146,000	12,200	+9.12%	122,595	179억
2026-09-03	137,000	139,900	131,400	133,800	-5,300	-3.81%	70,298	94.06억
2026-09-02	126,200	141,800	126,100	139,100	9,300	+7.16%	122,145	170억
2026-09-01	129,700	130,500	126,300	129,800	-3,200	-2.41%	44,636	57.94억
2026-08-31	130,000	133,000	125,900	133,000	1,700	+1.29%	79,573	106억
2026-08-28	125,400	131,900	125,100	131,300	4,700	+3.71%	58,040	76.21억
2026-08-27	128,900	131,300	126,200	126,600	-2,200	-1.71%	51,686	65.43억
2026-08-26	125,000	131,000	123,500	128,800	6,500	+5.31%	106,641	137억
2026-08-25	119,500	122,800	117,200	122,300	800	+0.66%	79,090	96.73억
2026-08-24	117,900	122,200	116,900	121,500	3,600	+3.05%	106,237	129억
2026-08-21	113,300	118,800	112,800	117,900	3,400	+2.97%	60,924	71.83억
2026-08-20	115,700	117,700	113,600	114,500	-1,800	-1.55%	75,592	86.55억
2026-08-19	116,400	116,400	112,100	116,300	-2,600	-2.19%	74,500	86.64억
2026-08-18	118,700	119,400	115,000	118,900	-1,100	-0.92%	76,346	90.78억
2026-08-14	118,500	120,800	117,800	120,000	1,000	+0.84%	73,770	88.52억
2026-08-13	118,900	121,900	117,400	119,000	800	+0.68%	116,345	138억
2026-08-12	117,900	122,400	117,900	118,200	300	+0.25%	70,732	83.61억
2026-08-11	117,000	120,500	114,100	117,900	1,200	+1.03%	155,972	184억
2026-08-10	117,800	118,500	112,300	116,700	-2,200	-1.85%	90,610	106억
2026-08-07	126,000	127,000	116,200	118,900	-8,300	-6.53%	90,970	108억
2026-08-06	122,000	127,700	122,000	127,200	4,700	+3.84%	422,973	538억
2026-08-05	120,500	132,500	120,500	122,500	2,100	+1.74%	121,901	149억
2026-08-04	116,300	120,900	114,600	120,400	1,400	+1.18%	84,832	102억
2026-08-03	111,700	120,900	110,400	119,000	7,300	+6.54%	133,211	159억
2026-07-31	111,600	115,400	108,700	111,700	3,200	+2.95%	208,874	233억
2026-07-30	112,400	117,300	107,600	108,500	-2,800	-2.52%	131,779	143억
2026-07-29	111,100	117,000	107,700	111,300	2,300	+2.11%	146,178	163억
2026-07-28	109,500	110,200	104,300	109,000	-1,700	-1.54%	93,494	102억
2026-07-27	107,400	112,800	107,300	110,700	5,700	+5.43%	84,867	93.95억
2026-07-24	103,100	106,400	102,500	105,000	100	+0.10%	73,882	77.58억
2026-07-23	101,000	106,400	101,000	104,900	3,400	+3.35%	90,377	94.81억
2026-07-22	104,300	106,500	101,500	101,500	-1,300	-1.26%	79,779	80.98억
2026-07-21	106,000	106,700	100,900	102,800	-3,100	-2.93%	99,408	102억
2026-07-20	112,800	113,000	105,500	105,900	-7,600	-6.70%	118,727	126억
2026-07-16	111,500	116,900	110,500	113,500	1,300	+1.16%	102,983	117억
2026-07-15	115,400	118,500	109,600	112,200	800	+0.72%	148,336	166억
2026-07-14	136,500	136,700	111,400	111,400	-20,200	-15.35%	239,399	267억
2026-07-13	140,100	140,200	128,100	131,600	-3,100	-2.30%	269,644	355억
2026-07-10	131,000	137,000	128,000	134,700	8,700	+6.90%	96,964	131억
2026-07-09	139,000	139,000	125,800	126,000	-10,100	-7.42%	190,021	239억
2026-07-08	136,900	137,000	130,100	136,100	2,300	+1.72%	146,648	200억
2026-07-07	129,300	134,700	128,100	133,800	2,700	+2.06%	91,701	123억
2026-07-06	134,100	143,700	127,400	131,100	-2,900	-2.16%	130,558	171억
2026-07-03	132,600	135,200	125,500	134,000	2,800	+2.13%	109,245	146억
2026-07-02	125,600	135,400	122,200	131,200	6,000	+4.79%	166,571	219억
2026-07-01	121,900	126,000	116,100	125,200	7,200	+6.10%	108,626	136억
2026-06-30	117,100	119,200	114,000	118,000	900	+0.77%	82,775	97.67억
2026-06-29	120,000	120,000	112,500	117,100	1,900	+1.65%	96,180	113억
2026-06-26	121,000	121,000	110,400	115,200	-5,700	-4.71%	94,376	109억
2026-06-25	116,000	127,900	115,900	120,900	6,900	+6.05%	127,619	154억
2026-06-24	112,500	116,200	109,200	114,000	4,400	+4.01%	109,436	125억
2026-06-23	116,000	116,000	106,000	109,600	-4,200	-3.69%	118,828	130억
2026-06-22	120,000	120,000	113,500	113,800	-7,300	-6.03%	77,458	88.15억
2026-06-19	121,100	126,400	116,000	121,100	-1,400	-1.14%	120,265	146억
2026-06-18	121,400	125,500	119,300	122,500	-100	-0.08%	90,326	111억
2026-06-17	128,200	128,200	121,600	122,600	-5,300	-4.14%	75,894	93.05억
2026-06-16	126,900	130,200	125,400	127,900	-200	-0.16%	82,115	105억
2026-06-15	125,900	134,500	125,000	128,100	8,200	+6.84%	170,084	218억
2026-06-12	121,800	124,000	119,700	119,900	1,500	+1.27%	118,945	143억
2026-06-11	112,700	120,000	110,000	118,400	2,800	+2.42%	263,978	313억
2026-06-10	110,000	121,000	110,000	115,600	1,200	+1.05%	476	5,503만
2026-06-09	106,700	115,500	104,600	114,400	9,700	+9.26%	154,699	177억
2026-06-08	108,600	112,300	103,000	104,700	-10,300	-8.96%	172,868	181억
2026-06-05	121,600	121,800	113,100	115,000	-5,500	-4.56%	112,602	129억
2026-06-04	115,500	125,800	111,800	120,500	6,200	+5.42%	213,595	257억
2026-06-02	112,800	115,800	109,000	114,300	3,100	+2.79%	128,168	146억
2026-06-01	110,000	119,900	106,800	111,200	1,100	+1.00%	186,258	207억
2026-05-29	111,400	119,300	110,000	110,100	1,600	+1.47%	2,619,622	2,884억
2026-05-28	114,700	116,500	103,300	108,500	-3,900	-3.47%	254,316	276억
2026-05-27	115,000	117,900	110,600	112,400	-3,800	-3.27%	163,601	184억
2026-05-26	120,700	123,600	113,800	116,200	-1,500	-1.27%	127,871	149억
2026-05-22	119,200	119,400	113,700	117,700	0	0.00%	108,440	128억
2026-05-21	110,500	118,900	110,500	117,700	8,500	+7.78%	104,763	123억
2026-05-20	114,500	114,500	108,000	109,200	-2,400	-2.15%	130,129	142억
2026-05-19	113,000	114,200	109,000	111,600	200	+0.18%	102,768	115억
2026-05-18	118,800	118,800	107,500	111,400	-7,800	-6.54%	99,680	111억
2026-05-15	119,500	122,100	116,100	119,200	-3,900	-3.17%	169,959	203억
2026-05-14	112,600	123,100	112,100	123,100	10,900	+9.71%	317,784	391억
2026-05-13	111,600	116,100	109,000	112,200	2,500	+2.28%	142,737	160억
2026-05-12	112,700	113,400	106,100	109,700	-1,200	-1.08%	157,845	173억
2026-05-11	112,200	114,000	110,400	110,900	-3,200	-2.80%	111,324	123억
2026-05-08	113,500	116,300	111,400	114,100	300	+0.26%	112,153	128억
2026-05-07	112,000	117,400	111,200	113,800	4,100	+3.74%	166,602	190억
2026-05-06	111,900	114,300	109,700	109,700	-2,600	-2.32%	121,773	134억
2026-05-04	115,000	115,300	111,800	112,300	-400	-0.35%	85,827	96.38억
2026-04-30	112,200	112,900	110,100	112,700	-600	-0.53%	102,470	115억
2026-04-29	114,800	114,800	112,500	113,300	-1,400	-1.22%	75,172	85.17억
2026-04-28	114,900	115,400	113,000	114,700	-200	-0.17%	81,544	93.53억
2026-04-27	114,300	116,200	114,000	114,900	700	+0.61%	79,091	90.88억
2026-04-24	115,000	116,200	113,500	114,200	-1,200	-1.04%	69,239	79.07억
2026-04-23	120,800	120,800	112,900	115,400	-1,400	-1.20%	132,975	153억
2026-04-22	117,100	118,200	115,600	116,800	-2,200	-1.85%	82,195	96억
2026-04-21	116,400	122,000	116,400	119,000	2,700	+2.32%	105,661	126억
2026-04-20	117,700	119,600	116,300	116,300	-700	-0.60%	79,245	92.16억
2026-04-17	117,000	117,100	115,000	117,000	-200	-0.17%	66,999	78.39억
2026-04-16	116,200	121,000	116,200	117,200	2,900	+2.54%	92,005	108억
2026-04-15	114,600	118,000	113,100	114,300	2,600	+2.33%	126,651	145억
2026-04-14	112,300	113,500	111,000	111,700	1,600	+1.45%	96,748	108억
2026-04-13	113,700	114,400	110,000	110,100	-7,600	-6.46%	136,425	150억
2026-04-10	111,900	118,000	111,900	117,700	7,000	+6.32%	78,086	91.91억
2026-04-09	114,100	115,200	108,700	110,700	-4,000	-3.49%	202,337	224억
2026-04-08	119,900	119,900	114,000	114,700	7,500	+7.00%	197,272	226억
2026-04-07	107,800	110,100	107,100	107,200	-600	-0.56%	89,521	95.97억
2026-04-06	109,000	110,100	106,200	107,800	-1,100	-1.01%	113,596	122억
2026-04-03	112,300	114,300	108,600	108,900	-2,100	-1.89%	69,509	75.7억
2026-04-02	117,000	120,900	109,200	111,000	-5,700	-4.88%	116,668	130억
2026-04-01	113,900	117,600	110,200	116,700	8,900	+8.26%	120,415	141억
2026-03-31	109,900	111,000	106,000	107,800	-4,700	-4.18%	118,059	127억
2026-03-30	110,100	112,500	108,900	112,500	-4,700	-4.01%	105,449	119억
2026-03-27	117,800	117,800	112,500	117,200	—	—	86,234	101억

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