한솔제지
213500KOSPI· 펄프, 종이 및 종이제품 제조업7,500원-10 (-0.13%)마감
52주 위치
5,9309,39045%신고가 대비 -20.13%
- 시가총액
- 1,785억
- PER
- 8.08
- PBR
- 0.25
- EPS(TTM)
- 928원
- BPS
- 30,465원
- 배당수익률
- 6.67%
- 자사주비율
- 0.10%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.7% | +10.8% | -11.3% | -9.7% | -13.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,590 | 7,600 | 7,470 | 7,500 | -10 | -0.13% | 28,933 | 2.17억 |
| 2026-09-18 | 7,550 | 7,590 | 7,480 | 7,510 | -10 | -0.13% | 17,185 | 1.29억 |
| 2026-09-17 | 7,460 | 7,550 | 7,460 | 7,520 | 20 | +0.27% | 10,906 | 8,201만 |
| 2026-09-16 | 7,500 | 7,520 | 7,430 | 7,500 | 30 | +0.40% | 27,437 | 2.06억 |
| 2026-09-15 | 7,590 | 7,600 | 7,440 | 7,470 | -60 | -0.80% | 21,383 | 1.6억 |
| 2026-09-14 | 7,580 | 7,600 | 7,490 | 7,530 | -30 | -0.40% | 14,786 | 1.11억 |
| 2026-09-11 | 7,560 | 7,630 | 7,500 | 7,560 | 0 | 0.00% | 30,102 | 2.28억 |
| 2026-09-10 | 7,540 | 7,560 | 7,480 | 7,560 | 70 | +0.93% | 12,344 | 9,332만 |
| 2026-09-09 | 7,520 | 7,560 | 7,480 | 7,490 | -40 | -0.53% | 13,606 | 1.02억 |
| 2026-09-08 | 7,550 | 7,640 | 7,520 | 7,530 | -20 | -0.26% | 15,407 | 1.16억 |
| 2026-09-07 | 7,540 | 7,600 | 7,450 | 7,550 | -20 | -0.26% | 29,195 | 2.2억 |
| 2026-09-04 | 7,500 | 7,590 | 7,500 | 7,570 | 100 | +1.34% | 20,655 | 1.56억 |
| 2026-09-03 | 7,540 | 7,590 | 7,470 | 7,470 | -60 | -0.80% | 48,057 | 3.59억 |
| 2026-09-02 | 7,570 | 7,580 | 7,470 | 7,530 | -50 | -0.66% | 40,118 | 3.02억 |
| 2026-09-01 | 7,650 | 7,710 | 7,550 | 7,580 | -80 | -1.04% | 27,553 | 2.09억 |
| 2026-08-31 | 7,500 | 7,690 | 7,470 | 7,660 | 120 | +1.59% | 55,358 | 4.24억 |
| 2026-08-28 | 7,450 | 7,620 | 7,450 | 7,540 | 70 | +0.94% | 43,162 | 3.25억 |
| 2026-08-27 | 7,570 | 7,620 | 7,460 | 7,470 | -30 | -0.40% | 25,700 | 1.92억 |
| 2026-08-26 | 7,460 | 7,550 | 7,440 | 7,500 | 0 | 0.00% | 13,995 | 1.05억 |
| 2026-08-25 | 7,480 | 7,550 | 7,370 | 7,500 | 40 | +0.54% | 16,885 | 1.27억 |
| 2026-08-24 | 7,300 | 7,460 | 7,220 | 7,460 | 160 | +2.19% | 48,678 | 3.63억 |
| 2026-08-21 | 7,450 | 7,450 | 7,260 | 7,300 | -150 | -2.01% | 42,914 | 3.13억 |
| 2026-08-20 | 7,450 | 7,600 | 7,380 | 7,450 | 50 | +0.68% | 37,914 | 2.82억 |
| 2026-08-19 | 7,550 | 7,650 | 7,400 | 7,400 | -240 | -3.14% | 77,417 | 5.73억 |
| 2026-08-18 | 7,830 | 7,900 | 7,640 | 7,640 | -190 | -2.43% | 66,506 | 5.08억 |
| 2026-08-14 | 7,640 | 7,830 | 7,630 | 7,830 | 190 | +2.49% | 66,484 | 5.21억 |
| 2026-08-13 | 7,720 | 7,820 | 7,590 | 7,640 | -80 | -1.04% | 65,266 | 4.99억 |
| 2026-08-12 | 7,890 | 7,920 | 7,700 | 7,720 | -160 | -2.03% | 67,170 | 5.19억 |
| 2026-08-11 | 7,770 | 7,910 | 7,770 | 7,880 | 50 | +0.64% | 66,440 | 5.24억 |
| 2026-08-10 | 7,820 | 7,930 | 7,650 | 7,830 | 10 | +0.13% | 80,169 | 6.28억 |
| 2026-08-07 | 7,690 | 7,830 | 7,680 | 7,820 | 140 | +1.82% | 133,364 | 10.43억 |
| 2026-08-06 | 7,630 | 7,710 | 7,520 | 7,680 | 80 | +1.05% | 129,156 | 9.92억 |
| 2026-08-05 | 7,340 | 7,610 | 7,340 | 7,600 | 220 | +2.98% | 103,211 | 7.84억 |
| 2026-08-04 | 7,150 | 7,400 | 7,150 | 7,380 | 160 | +2.22% | 93,254 | 6.88억 |
| 2026-08-03 | 7,290 | 7,480 | 7,200 | 7,220 | -80 | -1.10% | 129,374 | 9.34억 |
| 2026-07-31 | 7,290 | 7,420 | 7,090 | 7,300 | 90 | +1.25% | 308,298 | 22.51억 |
| 2026-07-30 | 6,560 | 7,600 | 6,520 | 7,210 | 640 | +9.74% | 759,797 | 54.78억 |
| 2026-07-29 | 6,660 | 6,830 | 6,470 | 6,570 | -110 | -1.65% | 111,339 | 7.31억 |
| 2026-07-28 | 6,930 | 6,930 | 6,650 | 6,680 | -220 | -3.19% | 61,364 | 4.1억 |
| 2026-07-27 | 6,940 | 6,970 | 6,830 | 6,900 | -40 | -0.58% | 18,858 | 1.3억 |
| 2026-07-24 | 6,920 | 7,040 | 6,860 | 6,940 | 20 | +0.29% | 49,370 | 3.43억 |
| 2026-07-23 | 6,810 | 6,990 | 6,810 | 6,920 | 100 | +1.47% | 26,719 | 1.85억 |
| 2026-07-22 | 6,880 | 6,960 | 6,810 | 6,820 | -60 | -0.87% | 22,933 | 1.56억 |
| 2026-07-21 | 6,800 | 6,890 | 6,700 | 6,880 | 90 | +1.33% | 26,995 | 1.86억 |
| 2026-07-20 | 6,850 | 6,990 | 6,750 | 6,790 | -100 | -1.45% | 47,711 | 3.24억 |
| 2026-07-16 | 6,900 | 7,070 | 6,880 | 6,890 | 10 | +0.15% | 84,124 | 5.8억 |
| 2026-07-15 | 6,880 | 6,990 | 6,870 | 6,880 | 0 | 0.00% | 39,259 | 2.7억 |
| 2026-07-14 | 6,910 | 6,950 | 6,820 | 6,880 | 0 | 0.00% | 87,100 | 5.99억 |
| 2026-07-13 | 6,760 | 6,970 | 6,750 | 6,880 | 120 | +1.78% | 117,499 | 8.08억 |
| 2026-07-10 | 6,570 | 6,870 | 6,570 | 6,760 | 190 | +2.89% | 46,810 | 3.16억 |
| 2026-07-09 | 6,610 | 6,670 | 6,530 | 6,570 | -90 | -1.35% | 34,882 | 2.29억 |
| 2026-07-08 | 6,760 | 6,820 | 6,570 | 6,660 | -100 | -1.48% | 33,290 | 2.22억 |
| 2026-07-07 | 6,740 | 6,850 | 6,700 | 6,760 | 20 | +0.30% | 62,131 | 4.2억 |
| 2026-07-06 | 6,590 | 6,760 | 6,590 | 6,740 | 150 | +2.28% | 62,542 | 4.22억 |
| 2026-07-03 | 6,450 | 6,590 | 6,400 | 6,590 | 130 | +2.01% | 35,729 | 2.35억 |
| 2026-07-02 | 6,390 | 6,650 | 6,330 | 6,460 | 20 | +0.31% | 87,248 | 5.64억 |
| 2026-07-01 | 6,340 | 6,480 | 6,300 | 6,440 | 140 | +2.22% | 45,586 | 2.94억 |
| 2026-06-30 | 6,400 | 6,430 | 6,280 | 6,300 | -100 | -1.56% | 43,596 | 2.75억 |
| 2026-06-29 | 6,030 | 6,400 | 6,030 | 6,400 | 360 | +5.96% | 78,868 | 5.05억 |
| 2026-06-26 | 6,250 | 6,250 | 5,930 | 6,040 | -210 | -3.36% | 211,648 | 12.78억 |
| 2026-06-25 | 6,290 | 6,340 | 6,240 | 6,250 | -20 | -0.32% | 65,236 | 4.08억 |
| 2026-06-24 | 6,420 | 6,420 | 6,200 | 6,270 | -40 | -0.63% | 113,062 | 7.09억 |
| 2026-06-23 | 6,550 | 6,550 | 6,200 | 6,310 | -240 | -3.66% | 61,136 | 3.86억 |
| 2026-06-22 | 6,770 | 6,800 | 6,530 | 6,550 | -220 | -3.25% | 58,615 | 3.84억 |
| 2026-06-19 | 6,880 | 6,960 | 6,720 | 6,770 | -60 | -0.88% | 69,867 | 4.73억 |
| 2026-06-18 | 6,890 | 6,970 | 6,810 | 6,830 | -60 | -0.87% | 54,678 | 3.73억 |
| 2026-06-17 | 6,980 | 6,980 | 6,820 | 6,890 | -10 | -0.14% | 111,546 | 7.69억 |
| 2026-06-16 | 6,990 | 7,060 | 6,860 | 6,900 | -30 | -0.43% | 150,976 | 10.42억 |
| 2026-06-15 | 6,870 | 7,020 | 6,780 | 6,930 | 430 | +6.62% | 143,319 | 9.93억 |
| 2026-06-12 | 6,350 | 6,600 | 6,350 | 6,500 | 180 | +2.85% | 64,764 | 4.21억 |
| 2026-06-11 | 6,330 | 6,340 | 6,250 | 6,320 | -40 | -0.63% | 45,903 | 2.9억 |
| 2026-06-10 | 6,360 | 6,400 | 6,250 | 6,360 | -10 | -0.16% | 44,911 | 2.86억 |
| 2026-06-09 | 6,330 | 6,500 | 6,260 | 6,370 | 150 | +2.41% | 59,665 | 3.8억 |
| 2026-06-08 | 6,340 | 6,360 | 6,190 | 6,220 | -180 | -2.81% | 94,816 | 5.9억 |
| 2026-06-05 | 6,440 | 6,470 | 6,290 | 6,400 | -20 | -0.31% | 57,670 | 3.69억 |
| 2026-06-04 | 6,540 | 6,550 | 6,410 | 6,420 | -120 | -1.83% | 58,618 | 3.76억 |
| 2026-06-02 | 6,450 | 6,550 | 6,260 | 6,540 | 110 | +1.71% | 84,618 | 5.53억 |
| 2026-06-01 | 6,610 | 6,650 | 6,430 | 6,430 | -230 | -3.45% | 148,513 | 9.55억 |
| 2026-05-29 | 6,560 | 6,690 | 6,540 | 6,660 | 10 | +0.15% | 68,480 | 4.56억 |
| 2026-05-28 | 6,700 | 6,700 | 6,550 | 6,650 | -20 | -0.30% | 89,537 | 5.95억 |
| 2026-05-27 | 6,870 | 6,880 | 6,580 | 6,670 | -200 | -2.91% | 232,974 | 15.54억 |
| 2026-05-26 | 7,010 | 7,030 | 6,830 | 6,870 | -90 | -1.29% | 132,625 | 9.11억 |
| 2026-05-22 | 6,860 | 7,000 | 6,850 | 6,960 | 110 | +1.61% | 166,907 | 11.62억 |
| 2026-05-21 | 6,960 | 7,030 | 6,840 | 6,850 | -90 | -1.30% | 224,903 | 15.41억 |
| 2026-05-20 | 7,020 | 7,100 | 6,830 | 6,940 | -140 | -1.98% | 166,542 | 11.56억 |
| 2026-05-19 | 7,270 | 7,270 | 7,000 | 7,080 | -140 | -1.94% | 142,267 | 10.07억 |
| 2026-05-18 | 7,260 | 7,270 | 7,110 | 7,220 | -30 | -0.41% | 87,301 | 6.3억 |
| 2026-05-15 | 7,430 | 7,460 | 7,210 | 7,250 | -170 | -2.29% | 108,480 | 7.86억 |
| 2026-05-14 | 7,250 | 7,420 | 7,230 | 7,420 | 190 | +2.63% | 90,844 | 6.74억 |
| 2026-05-13 | 7,510 | 7,550 | 7,220 | 7,230 | -290 | -3.86% | 200,303 | 14.48억 |
| 2026-05-12 | 7,730 | 7,800 | 7,430 | 7,520 | -220 | -2.84% | 217,380 | 16.35억 |
| 2026-05-11 | 7,940 | 7,950 | 7,700 | 7,740 | -160 | -2.03% | 206,218 | 15.96억 |
| 2026-05-08 | 8,020 | 8,050 | 7,850 | 7,900 | -120 | -1.50% | 197,813 | 15.63억 |
| 2026-05-07 | 8,000 | 8,070 | 7,950 | 8,020 | 50 | +0.63% | 80,662 | 6.47억 |
| 2026-05-06 | 8,270 | 8,280 | 7,960 | 7,970 | -310 | -3.74% | 264,547 | 21.08억 |
| 2026-05-04 | 8,550 | 8,550 | 8,260 | 8,280 | -250 | -2.93% | 239,143 | 19.8억 |
| 2026-04-30 | 8,570 | 8,590 | 8,460 | 8,530 | 10 | +0.12% | 159,345 | 13.59억 |
| 2026-04-29 | 8,450 | 8,590 | 8,400 | 8,520 | 70 | +0.83% | 144,401 | 12.3억 |
| 2026-04-28 | 8,370 | 8,500 | 8,300 | 8,450 | 100 | +1.20% | 179,056 | 15.13억 |
| 2026-04-27 | 8,540 | 8,550 | 8,320 | 8,350 | -180 | -2.11% | 259,576 | 21.67억 |
| 2026-04-24 | 8,530 | 8,570 | 8,310 | 8,530 | -190 | -2.18% | 380,035 | 32.42억 |
| 2026-04-23 | 8,810 | 8,830 | 8,650 | 8,720 | -50 | -0.57% | 225,250 | 19.64억 |
| 2026-04-22 | 8,840 | 8,920 | 8,750 | 8,770 | -70 | -0.79% | 98,862 | 8.67억 |
| 2026-04-21 | 8,940 | 8,980 | 8,800 | 8,840 | -90 | -1.01% | 127,612 | 11.28억 |
| 2026-04-20 | 9,120 | 9,160 | 8,930 | 8,930 | -160 | -1.76% | 146,341 | 13.07억 |
| 2026-04-17 | 9,370 | 9,370 | 9,030 | 9,090 | -210 | -2.26% | 233,979 | 21.27억 |
| 2026-04-16 | 9,010 | 9,370 | 8,970 | 9,300 | 300 | +3.33% | 494,044 | 45.95억 |
| 2026-04-15 | 8,950 | 9,120 | 8,830 | 9,000 | 90 | +1.01% | 209,828 | 18.88억 |
| 2026-04-14 | 8,770 | 9,040 | 8,680 | 8,910 | 170 | +1.95% | 261,335 | 23.28억 |
| 2026-04-13 | 8,950 | 9,230 | 8,710 | 8,740 | -10 | -0.11% | 352,212 | 30.78억 |
| 2026-04-10 | 8,600 | 8,770 | 8,560 | 8,750 | 150 | +1.74% | 144,804 | 12.67억 |
| 2026-04-09 | 8,560 | 8,690 | 8,500 | 8,600 | 60 | +0.70% | 142,451 | 12.25억 |
| 2026-04-08 | 8,630 | 8,640 | 8,480 | 8,540 | -140 | -1.61% | 206,708 | 17.65억 |
| 2026-04-07 | 8,750 | 8,820 | 8,610 | 8,680 | -70 | -0.80% | 183,223 | 15.9억 |
| 2026-04-06 | 8,650 | 8,880 | 8,470 | 8,750 | 130 | +1.51% | 356,063 | 31.16억 |
| 2026-04-03 | 8,560 | 8,790 | 8,520 | 8,620 | 140 | +1.65% | 304,916 | 26.28억 |
| 2026-04-02 | 8,290 | 8,990 | 8,200 | 8,480 | 220 | +2.66% | 830,040 | 70.39억 |
| 2026-04-01 | 8,200 | 8,300 | 8,160 | 8,260 | 160 | +1.98% | 112,421 | 9.29억 |
| 2026-03-31 | 8,300 | 8,300 | 8,070 | 8,100 | -200 | -2.41% | 139,988 | 11.34억 |
| 2026-03-30 | 8,470 | 8,600 | 8,230 | 8,300 | — | — | 233,815 | 19.41억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)