잇츠한불

226320KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

10,700원-100 (-0.93%)마감yfinance (비공식)

52주 위치

8,20014,20042%신고가 대비 -24.65%

시가총액: 2,346억
PBR: 0.58
BPS: 18,367원
배당수익률: 2.57%
자사주비율: 19.67%
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 종가10,700원

시가총액2,346억

52주 최고14,200원

52주 최저8,200원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.7%	+13.0%	+3.4%	-3.8%	-15.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,730	10,790	10,550	10,700	-100	-0.93%	11,135	1.19억
2026-09-18	10,570	10,870	10,510	10,800	320	+3.05%	31,514	3.4억
2026-09-17	10,370	10,670	10,370	10,480	70	+0.67%	23,680	2.48억
2026-09-16	10,400	10,600	10,330	10,410	-20	-0.19%	15,897	1.65억
2026-09-15	10,450	10,650	10,430	10,430	-270	-2.52%	17,792	1.86억
2026-09-14	10,500	10,730	10,330	10,700	290	+2.79%	40,447	4.33억
2026-09-11	10,240	10,640	10,110	10,410	200	+1.96%	62,619	6.52억
2026-09-10	10,130	10,210	10,090	10,210	80	+0.79%	11,682	1.19억
2026-09-09	10,200	10,340	10,130	10,130	-120	-1.17%	19,032	1.93억
2026-09-08	10,500	10,530	10,220	10,250	-150	-1.44%	24,825	2.54억
2026-09-07	10,590	10,600	10,370	10,400	-210	-1.98%	12,461	1.3억
2026-09-04	10,590	10,650	10,480	10,610	80	+0.76%	15,431	1.64억
2026-09-03	10,880	10,980	10,360	10,530	-280	-2.59%	46,816	4.93억
2026-09-02	11,000	11,080	10,800	10,810	-390	-3.48%	26,191	2.83억
2026-09-01	11,140	11,350	11,020	11,200	20	+0.18%	49,901	5.59억
2026-08-31	11,410	11,410	11,010	11,180	-230	-2.02%	34,936	3.91억
2026-08-28	10,750	11,480	10,750	11,410	620	+5.75%	77,413	8.83억
2026-08-27	10,870	10,940	10,670	10,790	-200	-1.82%	23,206	2.5억
2026-08-26	10,770	11,000	10,680	10,990	30	+0.27%	30,955	3.4억
2026-08-25	10,270	11,090	10,230	10,960	570	+5.49%	73,302	8.03억
2026-08-24	10,110	10,520	10,110	10,390	170	+1.66%	30,302	3.15억
2026-08-21	10,500	10,510	10,000	10,220	-500	-4.66%	49,915	5.1억
2026-08-20	10,790	10,890	10,650	10,720	-470	-4.20%	58,612	6.28억
2026-08-19	11,380	11,390	10,710	11,190	200	+1.82%	178,754	20억
2026-08-18	10,810	10,990	10,520	10,990	50	+0.46%	59,273	6.51억
2026-08-14	10,930	11,090	10,800	10,940	230	+2.15%	29,688	3.25억
2026-08-13	11,000	11,200	10,710	10,710	-710	-6.22%	73,311	7.85억
2026-08-12	11,450	11,970	10,990	11,420	400	+3.63%	210,221	24.01억
2026-08-11	10,610	11,090	10,590	11,020	600	+5.76%	89,197	9.83억
2026-08-10	10,060	10,490	9,990	10,420	320	+3.17%	31,914	3.33억
2026-08-07	9,980	10,200	9,890	10,100	60	+0.60%	14,585	1.47억
2026-08-06	9,600	10,090	9,600	10,040	380	+3.93%	31,614	3.17억
2026-08-05	9,530	9,770	9,500	9,660	200	+2.11%	16,234	1.57억
2026-08-04	9,180	9,710	9,180	9,460	200	+2.16%	26,155	2.47억
2026-08-03	9,280	9,440	9,180	9,260	30	+0.33%	18,918	1.75억
2026-07-31	9,120	9,350	9,040	9,230	290	+3.24%	13,416	1.24억
2026-07-30	8,200	9,400	8,200	8,940	170	+1.94%	22,480	2.01억
2026-07-29	9,200	9,430	8,570	8,770	-350	-3.84%	41,884	3.67억
2026-07-28	9,330	9,420	9,100	9,120	-310	-3.29%	12,824	1.17억
2026-07-27	9,270	9,550	9,170	9,430	250	+2.72%	15,366	1.45억
2026-07-24	9,250	9,430	9,170	9,180	-230	-2.44%	18,895	1.73억
2026-07-23	9,140	9,410	9,110	9,410	230	+2.51%	16,083	1.51억
2026-07-22	9,550	9,620	9,160	9,180	-230	-2.44%	34,270	3.15억
2026-07-21	9,430	9,700	9,360	9,410	-270	-2.79%	23,016	2.17억
2026-07-20	9,800	9,960	9,510	9,680	-290	-2.91%	20,006	1.94억
2026-07-16	10,110	10,180	9,820	9,970	20	+0.20%	22,579	2.25억
2026-07-15	9,970	10,110	9,900	9,950	-10	-0.10%	13,334	1.33억
2026-07-14	10,250	10,260	9,810	9,960	-50	-0.50%	66,167	6.59억
2026-07-13	10,240	10,480	9,920	10,010	-320	-3.10%	31,687	3.17억
2026-07-10	10,120	10,440	9,880	10,330	-50	-0.48%	32,181	3.32억
2026-07-09	10,350	10,550	9,710	10,380	-620	-5.64%	93,208	9.67억
2026-07-08	10,750	11,200	9,880	11,000	1,310	+13.52%	191,598	21.08억
2026-07-07	9,550	9,960	9,120	9,690	130	+1.36%	35,333	3.42억
2026-07-06	9,720	9,900	9,560	9,560	-110	-1.14%	25,548	2.44억
2026-07-03	9,590	9,880	9,590	9,670	90	+0.94%	28,845	2.79억
2026-07-02	9,330	9,800	9,230	9,580	180	+1.91%	31,230	2.99억
2026-07-01	9,160	9,550	9,160	9,400	260	+2.84%	19,319	1.82억
2026-06-30	9,460	9,500	9,140	9,140	-350	-3.69%	13,009	1.19억
2026-06-29	8,770	9,490	8,770	9,490	650	+7.35%	42,803	4.06억
2026-06-26	9,070	9,070	8,670	8,840	-300	-3.28%	36,213	3.2억
2026-06-25	8,990	9,250	8,940	9,140	160	+1.78%	23,056	2.11억
2026-06-24	8,710	9,230	8,710	8,980	-40	-0.44%	18,914	1.7억
2026-06-23	9,230	9,460	8,950	9,020	-280	-3.01%	35,175	3.17억
2026-06-22	9,580	9,790	9,290	9,300	-170	-1.80%	16,022	1.49억
2026-06-19	9,820	9,880	9,270	9,470	-350	-3.56%	38,442	3.64억
2026-06-18	10,110	10,140	9,750	9,820	-350	-3.44%	15,829	1.55억
2026-06-17	10,090	10,380	10,010	10,170	150	+1.50%	19,604	1.99억
2026-06-16	9,940	10,050	9,820	10,020	200	+2.04%	13,006	1.3억
2026-06-15	9,830	10,000	9,770	9,820	50	+0.51%	12,873	1.26억
2026-06-12	9,970	9,970	9,750	9,770	50	+0.51%	23,461	2.29억
2026-06-11	9,400	9,720	9,150	9,720	220	+2.32%	15,911	1.55억
2026-06-10	9,940	9,940	9,370	9,500	-200	-2.06%	28,697	2.73억
2026-06-09	9,180	9,770	9,180	9,700	480	+5.21%	45,973	4.46억
2026-06-08	9,100	9,400	9,100	9,220	-550	-5.63%	33,652	3.1억
2026-06-05	9,690	10,150	9,690	9,770	-10	-0.10%	19,209	1.88억
2026-06-04	9,570	10,050	9,570	9,780	140	+1.45%	51,069	4.99억
2026-06-02	9,860	9,960	9,560	9,640	-300	-3.02%	36,641	3.53억
2026-06-01	10,320	10,460	9,910	9,940	-640	-6.05%	59,763	5.94억
2026-05-29	10,780	11,190	10,420	10,580	-210	-1.95%	45,499	4.81억
2026-05-28	11,600	11,640	10,470	10,790	-570	-5.02%	49,340	5.32억
2026-05-27	11,890	12,070	11,350	11,360	-710	-5.88%	34,319	3.9억
2026-05-26	12,450	12,490	11,850	12,070	-140	-1.15%	29,262	3.53억
2026-05-22	11,680	12,240	11,680	12,210	740	+6.45%	35,681	4.36억
2026-05-21	11,350	11,750	11,320	11,470	110	+0.97%	40,337	4.63억
2026-05-20	11,900	11,900	11,310	11,360	-540	-4.54%	47,057	5.35억
2026-05-19	12,200	12,290	11,690	11,900	0	0.00%	63,244	7.53억
2026-05-18	12,230	12,230	11,600	11,900	-470	-3.80%	45,608	5.43억
2026-05-15	12,500	12,710	12,030	12,370	130	+1.06%	106,019	13.11억
2026-05-14	11,770	12,680	11,760	12,240	240	+2.00%	88,362	10.82억
2026-05-13	12,540	12,540	11,900	12,000	-120	-0.99%	60,235	7.23억
2026-05-12	12,230	12,570	11,700	12,120	-270	-2.18%	99,862	12.1억
2026-05-11	12,690	13,190	12,290	12,390	160	+1.31%	97,005	12.02억
2026-05-08	12,870	12,940	12,100	12,230	170	+1.41%	78,690	9.62억
2026-05-07	12,210	12,400	12,000	12,060	-240	-1.95%	50,979	6.15억
2026-05-06	12,390	12,410	12,070	12,300	-200	-1.60%	69,574	8.56억
2026-05-04	12,740	12,780	12,280	12,500	130	+1.05%	89,403	11.18억
2026-04-30	12,710	12,760	12,300	12,370	-790	-6.00%	110,213	13.63억
2026-04-29	13,850	14,200	12,830	13,160	1,840	+16.25%	608,047	80.02억
2026-04-28	11,300	11,440	11,080	11,320	20	+0.18%	60,035	6.8억
2026-04-27	11,340	11,460	11,250	11,300	-310	-2.67%	62,009	7.01억
2026-04-24	11,300	11,820	11,120	11,610	1,230	+11.85%	230,749	26.79억
2026-04-23	10,540	10,540	10,375	10,380	-70	-0.67%	15,760	1.64억
2026-04-22	10,570	10,570	10,390	10,450	-80	-0.76%	17,671	1.85억
2026-04-21	10,530	10,620	10,510	10,530	-60	-0.57%	12,013	1.26억
2026-04-20	10,590	10,730	10,510	10,590	60	+0.57%	8,964	9,493만
2026-04-17	10,600	10,630	10,500	10,530	10	+0.10%	12,157	1.28억
2026-04-16	10,480	10,620	10,380	10,520	140	+1.35%	15,387	1.62억
2026-04-15	10,450	10,450	10,350	10,380	80	+0.78%	12,359	1.28억
2026-04-14	10,400	10,440	10,290	10,300	60	+0.59%	9,180	9,455만
2026-04-13	10,220	10,370	10,090	10,240	-40	-0.39%	10,768	1.1억
2026-04-10	10,400	10,420	10,250	10,280	-100	-0.96%	9,235	9,494만
2026-04-09	10,100	10,390	10,040	10,380	340	+3.39%	39,059	4.05억
2026-04-08	10,080	10,100	9,990	10,040	180	+1.83%	16,470	1.65억
2026-04-07	9,940	10,040	9,860	9,860	-40	-0.40%	9,595	9,461만
2026-04-06	9,970	10,020	9,860	9,900	-70	-0.70%	14,166	1.4억
2026-04-03	10,030	10,140	9,950	9,970	0	0.00%	13,205	1.32억
2026-04-02	10,150	10,350	9,890	9,970	-180	-1.77%	12,931	1.29억
2026-04-01	10,260	10,280	10,120	10,150	150	+1.50%	14,626	1.48억
2026-03-31	10,070	10,200	9,960	10,000	-10	-0.10%	16,870	1.69억
2026-03-30	10,070	10,260	9,930	10,010	—	—	12,108	1.21억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)