한독크린텍

256150KOSDAQ

4,935원+5 (+0.10%)전일 종가 2026-09-18

52주 위치

4,2405,98040%신고가 대비 -17.47%

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 종가4,935원

시가총액—

52주 최고5,980원

52주 최저4,240원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.7%	+1.3%	-4.2%	-10.8%	-17.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,955	4,995	4,855	4,935	5	+0.10%	6,238	3,078만
2026-09-17	4,955	4,955	4,900	4,930	10	+0.20%	1,538	758만
2026-09-16	4,900	4,935	4,850	4,920	20	+0.41%	1,443	710만
2026-09-15	4,920	4,950	4,850	4,900	15	+0.31%	4,287	2,101만
2026-09-14	4,865	4,895	4,850	4,885	20	+0.41%	4,949	2,418만
2026-09-11	4,900	4,900	4,820	4,865	-25	-0.51%	1,847	899만
2026-09-10	4,840	4,900	4,725	4,890	135	+2.84%	7,194	3,518만
2026-09-09	4,840	4,840	4,725	4,755	10	+0.21%	3,180	1,512만
2026-09-08	4,780	4,895	4,720	4,745	-35	-0.73%	6,493	3,081만
2026-09-07	4,850	4,905	4,760	4,780	-20	-0.42%	4,858	2,322만
2026-09-04	4,800	4,850	4,795	4,800	10	+0.21%	2,433	1,168만
2026-09-03	4,840	4,890	4,700	4,790	-45	-0.93%	6,129	2,936만
2026-09-02	4,845	4,900	4,810	4,835	-15	-0.31%	857	414만
2026-09-01	4,900	4,900	4,760	4,850	30	+0.62%	1,264	613만
2026-08-31	4,825	4,875	4,700	4,820	-35	-0.72%	1,234	595만
2026-08-28	4,845	4,855	4,755	4,855	10	+0.21%	4,314	2,094만
2026-08-27	4,790	4,850	4,720	4,845	50	+1.04%	3,862	1,871만
2026-08-26	4,790	4,800	4,620	4,795	0	0.00%	1,309	628만
2026-08-25	4,800	4,800	4,600	4,795	95	+2.02%	4,834	2,318만
2026-08-24	4,850	4,850	4,700	4,700	-140	-2.89%	3,912	1,839만
2026-08-21	4,790	4,840	4,720	4,840	0	0.00%	1,184	573만
2026-08-20	4,725	4,850	4,725	4,840	80	+1.68%	1,276	618만
2026-08-19	4,800	4,820	4,705	4,760	-45	-0.94%	3,726	1,774만
2026-08-18	4,755	4,930	4,695	4,805	65	+1.37%	17,232	8,280만
2026-08-14	4,630	4,790	4,510	4,740	110	+2.38%	35,742	1.69억
2026-08-13	4,645	4,645	4,570	4,630	-15	-0.32%	1,034	479만
2026-08-12	4,675	4,675	4,500	4,645	-5	-0.11%	1,305	606만
2026-08-11	4,600	4,665	4,595	4,650	40	+0.87%	2,186	1,016만
2026-08-10	4,600	4,625	4,565	4,610	10	+0.22%	2,597	1,197만
2026-08-07	4,595	4,600	4,550	4,600	25	+0.55%	2,572	1,183만
2026-08-06	4,570	4,600	4,500	4,575	10	+0.22%	714	327만
2026-08-05	4,545	4,565	4,455	4,565	20	+0.44%	2,626	1,199만
2026-08-04	4,545	4,545	4,500	4,545	0	0.00%	1,017	462만
2026-08-03	4,465	4,545	4,375	4,545	80	+1.79%	860	391만
2026-07-31	4,465	4,475	4,410	4,465	40	+0.90%	955	426만
2026-07-30	4,410	4,460	4,410	4,425	20	+0.45%	681	301만
2026-07-29	4,410	4,430	4,295	4,405	-5	-0.11%	6,590	2,903만
2026-07-28	4,510	4,510	4,340	4,410	-80	-1.78%	2,004	884만
2026-07-27	4,480	4,490	4,390	4,490	10	+0.22%	3,005	1,349만
2026-07-24	4,500	4,500	4,450	4,480	30	+0.67%	1,210	542만
2026-07-23	4,470	4,475	4,420	4,450	-20	-0.45%	2,950	1,313만
2026-07-22	4,450	4,480	4,400	4,470	20	+0.45%	593	265만
2026-07-21	4,445	4,480	4,420	4,450	5	+0.11%	1,448	644만
2026-07-20	4,425	4,450	4,400	4,445	-85	-1.88%	957	425만
2026-07-16	4,515	4,560	4,430	4,530	-30	-0.66%	2,141	970만
2026-07-15	4,505	4,580	4,475	4,560	15	+0.33%	3,985	1,817만
2026-07-14	4,560	4,560	4,405	4,545	-15	-0.33%	65,697	2.99억
2026-07-13	4,605	4,605	4,440	4,560	10	+0.22%	2,730	1,245만
2026-07-10	4,605	4,605	4,540	4,550	-10	-0.22%	1,255	571만
2026-07-09	4,465	4,610	4,255	4,560	160	+3.64%	12,257	5,589만
2026-07-08	4,480	4,480	4,330	4,400	-55	-1.23%	7,561	3,327만
2026-07-07	4,420	4,510	4,420	4,455	-5	-0.11%	1,487	662만
2026-07-06	4,425	4,505	4,420	4,460	35	+0.79%	2,987	1,332만
2026-07-03	4,550	4,550	4,420	4,425	-70	-1.56%	3,824	1,692만
2026-07-02	4,440	4,545	4,360	4,495	70	+1.58%	12,897	5,797만
2026-07-01	4,405	4,430	4,360	4,425	20	+0.45%	6,022	2,665만
2026-06-30	4,400	4,450	4,395	4,405	0	0.00%	3,479	1,532만
2026-06-29	4,300	4,405	4,290	4,405	105	+2.44%	13,923	6,133만
2026-06-26	4,555	4,555	4,240	4,300	-160	-3.59%	21,659	9,313만
2026-06-25	4,475	4,500	4,450	4,460	-15	-0.34%	23,219	1.04억
2026-06-24	4,600	4,600	4,460	4,475	-35	-0.78%	7,252	3,245만
2026-06-23	4,640	4,660	4,510	4,510	-150	-3.22%	31,190	1.41억
2026-06-22	4,780	4,807	4,660	4,660	-120	-2.51%	5,512	2,569만
2026-06-19	4,870	4,870	4,615	4,780	-90	-1.85%	32,969	1.58억
2026-06-18	4,900	4,900	4,790	4,870	0	0.00%	7,253	3,532만
2026-06-17	4,890	4,890	4,840	4,870	-20	-0.41%	20,505	9,986만
2026-06-16	4,890	4,890	4,795	4,890	-5	-0.10%	4,725	2,311만
2026-06-15	4,775	4,895	4,770	4,895	130	+2.73%	10,534	5,156만
2026-06-12	4,755	4,765	4,685	4,765	40	+0.85%	4,733	2,255만
2026-06-11	4,755	4,755	4,670	4,725	0	0.00%	2,637	1,246만
2026-06-10	4,800	4,800	4,650	4,725	-10	-0.21%	8,095	3,825만
2026-06-09	4,670	4,795	4,660	4,735	20	+0.42%	17,914	8,482만
2026-06-08	4,660	4,795	4,660	4,715	-155	-3.18%	7,281	3,433만
2026-06-05	4,950	4,950	4,830	4,870	-95	-1.91%	5,211	2,538만
2026-06-04	4,730	4,965	4,730	4,965	0	0.00%	44,166	2.19억
2026-06-02	4,990	4,995	4,825	4,965	-30	-0.60%	20,234	1억
2026-06-01	5,090	5,160	4,970	4,995	-85	-1.67%	23,094	1.15억
2026-05-29	5,190	5,190	5,050	5,080	-30	-0.59%	12,261	6,229만
2026-05-28	5,110	5,160	5,070	5,110	0	0.00%	15,714	8,030만
2026-05-27	5,220	5,220	5,110	5,110	-110	-2.11%	12,111	6,189만
2026-05-26	5,280	5,300	5,190	5,220	-10	-0.19%	2,262	1,181만
2026-05-22	5,160	5,230	5,130	5,230	60	+1.16%	11,417	5,971만
2026-05-21	5,280	5,310	5,170	5,170	-40	-0.77%	4,551	2,353만
2026-05-20	5,250	5,250	5,160	5,210	-40	-0.76%	5,655	2,946만
2026-05-19	5,240	5,250	5,210	5,250	10	+0.19%	7,023	3,687만
2026-05-18	5,280	5,280	5,180	5,240	-40	-0.76%	5,709	2,992만
2026-05-15	5,410	5,410	5,150	5,280	40	+0.76%	10,807	5,706만
2026-05-14	5,270	5,270	5,180	5,240	-30	-0.57%	11,499	6,025만
2026-05-13	5,270	5,270	5,160	5,270	-10	-0.19%	5,900	3,109만
2026-05-12	5,230	5,290	5,140	5,280	50	+0.96%	19,125	1.01억
2026-05-11	5,350	5,360	5,230	5,230	-120	-2.24%	17,850	9,336만
2026-05-08	5,370	5,370	5,270	5,350	-40	-0.74%	14,054	7,519만
2026-05-07	5,440	5,440	5,310	5,390	-50	-0.92%	12,838	6,920만
2026-05-06	5,420	5,440	5,350	5,440	0	0.00%	11,907	6,477만
2026-05-04	5,470	5,480	5,400	5,440	-10	-0.18%	4,860	2,644만
2026-04-30	5,480	5,480	5,400	5,450	30	+0.55%	7,168	3,907만
2026-04-29	5,400	5,420	5,360	5,420	20	+0.37%	6,835	3,705만
2026-04-28	5,450	5,450	5,370	5,400	-10	-0.18%	4,037	2,180만
2026-04-27	5,450	5,460	5,370	5,410	10	+0.19%	9,444	5,109만
2026-04-24	5,400	5,410	5,360	5,400	-10	-0.18%	7,921	4,277만
2026-04-23	5,400	5,440	5,350	5,410	10	+0.19%	11,799	6,383만
2026-04-22	5,350	5,400	5,340	5,400	50	+0.93%	16,302	8,803만
2026-04-21	5,390	5,390	5,230	5,350	0	0.00%	14,080	7,533만
2026-04-20	5,380	5,410	5,320	5,350	-30	-0.56%	12,440	6,655만
2026-04-17	5,330	5,410	5,330	5,380	0	0.00%	17,630	9,485만
2026-04-16	5,320	5,380	5,290	5,380	60	+1.13%	22,513	1.21억
2026-04-15	5,280	5,330	5,260	5,320	20	+0.38%	13,799	7,341만
2026-04-14	5,240	5,330	5,240	5,300	80	+1.53%	16,380	8,681만
2026-04-13	5,200	5,240	5,120	5,220	50	+0.97%	6,613	3,452만
2026-04-10	5,130	5,210	5,130	5,170	50	+0.98%	6,674	3,450만
2026-04-09	5,120	5,180	5,090	5,120	0	0.00%	10,739	5,498만
2026-04-08	5,120	5,160	5,090	5,120	0	0.00%	13,496	6,910만
2026-04-07	5,190	5,200	5,100	5,120	10	+0.20%	7,577	3,879만
2026-04-06	5,200	5,200	5,080	5,110	-10	-0.20%	6,848	3,499만
2026-04-03	5,100	5,160	5,100	5,120	20	+0.39%	3,437	1,760만
2026-04-02	5,190	5,200	5,080	5,100	-110	-2.11%	18,690	9,532만
2026-04-01	5,200	5,230	5,130	5,210	20	+0.39%	11,762	6,128만
2026-03-31	5,110	5,190	5,030	5,190	80	+1.57%	26,231	1.36억
2026-03-30	5,200	5,210	5,110	5,110	-90	-1.73%	7,629	3,898만
2026-03-27	5,180	5,200	5,100	5,200	—	—	12,927	6,722만

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