한화시스템

272210KOSPI

80,000원+2,500 (+3.23%)전일 종가 2026-09-18

52주 위치

44,750184,00025%신고가 대비 -56.52%

시가총액: 15.1조15조 1,136억
PBR: 3.36
BPS: 23,781원
배당수익률: 0.63%
자사주비율: 1.02%
결산월: 12월

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 종가80,000원

시가총액15조 1,136억

52주 최고184,000원

52주 최저44,750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.1%	-16.8%	-42.8%	+47.1%	+34.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	77,600	81,500	76,100	80,000	2,500	+3.23%	1,221,672	977억
2026-09-17	69,500	78,700	69,500	77,500	8,700	+12.65%	1,369,632	1,061억
2026-09-16	69,900	70,100	68,600	68,800	-900	-1.29%	254,206	175억
2026-09-15	73,000	73,000	69,100	69,700	-5,300	-7.07%	479,151	334억
2026-09-14	70,100	78,100	69,700	75,000	4,100	+5.78%	1,034,109	776억
2026-09-11	70,400	72,300	69,500	70,900	-1,500	-2.07%	271,442	192억
2026-09-10	70,400	72,600	69,400	72,400	1,300	+1.83%	344,264	249억
2026-09-09	70,600	72,100	70,300	71,100	1,400	+2.01%	195,776	139억
2026-09-08	71,400	73,000	69,600	69,700	-900	-1.27%	252,407	176억
2026-09-07	69,900	70,900	69,200	70,600	1,800	+2.62%	203,839	144억
2026-09-04	68,600	69,600	68,000	68,800	800	+1.18%	153,912	106억
2026-09-03	67,700	69,300	66,100	68,000	1,100	+1.64%	232,493	158억
2026-09-02	69,500	69,500	66,600	66,900	-3,700	-5.24%	294,212	197억
2026-09-01	73,900	74,700	69,300	70,600	-2,600	-3.55%	382,018	270억
2026-08-31	75,300	75,300	72,000	73,200	-2,600	-3.43%	357,980	262억
2026-08-28	76,900	78,050	74,700	75,800	-2,100	-2.70%	207,958	158억
2026-08-27	74,100	78,400	73,500	77,900	4,500	+6.13%	425,782	332억
2026-08-26	72,200	73,500	70,600	73,400	700	+0.96%	252,708	185억
2026-08-25	69,000	72,700	67,500	72,700	2,600	+3.71%	376,966	274억
2026-08-24	70,600	71,200	68,900	70,100	-200	-0.28%	285,997	200억
2026-08-21	73,500	74,600	70,100	70,300	-5,000	-6.64%	298,039	210억
2026-08-20	75,800	76,300	74,300	75,300	-700	-0.92%	277,608	209억
2026-08-19	81,500	81,600	73,400	76,000	-3,900	-4.88%	549,577	418억
2026-08-18	80,000	83,800	78,200	79,900	-400	-0.50%	364,978	292억
2026-08-14	80,800	83,400	79,400	80,300	700	+0.88%	357,798	287억
2026-08-13	76,900	79,900	76,800	79,600	4,000	+5.29%	536,123	427억
2026-08-12	73,300	77,200	72,200	75,600	2,700	+3.70%	392,127	296억
2026-08-11	77,000	77,000	72,700	72,900	-4,300	-5.57%	392,247	286억
2026-08-10	71,500	77,400	71,400	77,200	6,500	+9.19%	578,493	447억
2026-08-07	71,100	72,300	68,000	70,700	600	+0.86%	394,217	279억
2026-08-06	71,100	72,700	67,500	70,100	-2,300	-3.18%	307,005	215억
2026-08-05	69,700	72,800	69,200	72,400	3,300	+4.78%	413,131	299억
2026-08-04	62,700	69,800	62,700	69,100	6,000	+9.51%	615,884	426억
2026-08-03	60,800	63,500	58,600	63,100	600	+0.96%	444,375	280억
2026-07-31	56,900	62,500	55,800	62,500	7,400	+13.43%	837,168	523억
2026-07-30	51,600	58,400	51,600	55,100	900	+1.66%	966,446	533억
2026-07-29	60,000	60,400	50,700	54,200	-7,000	-11.44%	1,002,405	543억
2026-07-28	60,500	63,200	56,700	61,200	-1,800	-2.86%	967,808	592억
2026-07-27	68,200	68,200	61,600	63,000	-5,200	-7.62%	752,195	474억
2026-07-24	72,100	72,900	66,700	68,200	-1,500	-2.15%	1,017,122	694억
2026-07-23	62,200	73,000	62,100	69,700	7,800	+12.60%	718,115	501억
2026-07-22	61,800	63,900	61,600	61,900	1,300	+2.15%	424,374	263억
2026-07-21	60,500	62,400	59,100	60,600	-500	-0.82%	500,204	303억
2026-07-20	68,200	68,200	60,700	61,100	-4,400	-6.72%	692,069	423억
2026-07-16	67,500	67,700	63,700	65,500	-300	-0.46%	451,856	296억
2026-07-15	64,500	66,600	64,300	65,800	3,200	+5.11%	501,899	330억
2026-07-14	67,100	67,300	60,900	62,600	-3,900	-5.86%	780,676	489억
2026-07-13	71,800	73,100	65,600	66,500	-5,200	-7.25%	628,321	418억
2026-07-10	65,500	73,000	65,500	71,700	7,000	+10.82%	860,423	617억
2026-07-09	64,500	69,100	63,500	64,700	-200	-0.31%	1,041,508	674억
2026-07-08	69,700	71,700	63,500	64,900	-5,500	-7.81%	840,410	545억
2026-07-07	73,400	73,700	66,500	70,400	-10,500	-12.98%	1,109,216	781억
2026-07-06	77,700	87,900	77,100	80,900	5,400	+7.15%	1,192,810	965억
2026-07-03	70,200	75,700	70,100	75,500	1,400	+1.89%	611,162	461억
2026-07-02	78,000	78,400	72,300	74,100	-2,900	-3.77%	583,029	432억
2026-07-01	74,300	78,100	72,700	77,000	4,000	+5.48%	635,036	489억
2026-06-30	77,600	78,200	72,900	73,000	-4,500	-5.81%	810,718	592억
2026-06-29	72,000	77,500	72,000	77,500	3,900	+5.30%	606,974	470억
2026-06-26	78,000	79,000	70,700	73,600	-5,400	-6.84%	902,880	665억
2026-06-25	82,200	84,400	78,900	79,000	-3,600	-4.36%	527,753	417억
2026-06-24	80,600	83,600	79,500	82,600	700	+0.85%	543,947	449억
2026-06-23	87,700	91,500	81,200	81,900	-7,600	-8.49%	605,030	496억
2026-06-22	91,200	92,600	88,900	89,500	-1,600	-1.76%	454,099	406억
2026-06-19	94,400	94,900	87,900	91,100	-5,000	-5.20%	1,163,314	1,060억
2026-06-18	104,100	104,900	95,700	96,100	-9,200	-8.74%	715,219	687억
2026-06-17	107,000	109,700	101,200	105,300	-1,100	-1.03%	823,123	867억
2026-06-16	102,800	116,500	102,300	106,400	6,900	+6.93%	2,027,969	2,158억
2026-06-15	96,900	100,100	94,500	99,500	3,500	+3.65%	617,663	615억
2026-06-12	92,300	100,400	91,300	96,000	7,400	+8.35%	1,485,759	1,426억
2026-06-11	89,400	90,100	81,800	88,600	-3,000	-3.28%	1,171,467	1,038억
2026-06-10	90,900	92,500	87,400	91,600	5,000	+5.77%	17	156만
2026-06-09	86,600	88,900	85,000	86,600	100	+0.12%	719,905	623억
2026-06-08	85,600	89,000	84,900	86,500	-8,100	-8.56%	618,086	535억
2026-06-05	95,100	96,900	91,000	94,600	-1,500	-1.56%	563,301	533억
2026-06-04	96,000	99,900	94,100	96,100	-1,300	-1.33%	768,124	738억
2026-06-02	99,100	101,000	95,300	97,400	-4,600	-4.51%	965,720	941억
2026-06-01	103,100	106,850	99,700	102,000	-3,000	-2.86%	932,135	951억
2026-05-29	107,900	109,300	102,500	105,000	-900	-0.85%	1,170,037	1,229억
2026-05-28	111,000	111,200	102,000	105,900	-3,700	-3.38%	718,406	761억
2026-05-27	116,300	116,500	109,300	109,600	-5,400	-4.70%	649,203	712억
2026-05-26	110,500	117,000	108,000	115,000	5,600	+5.12%	940,298	1,081억
2026-05-22	106,800	112,600	105,400	109,400	5,600	+5.39%	606,796	664억
2026-05-21	102,100	105,600	102,100	103,800	2,200	+2.17%	538,212	559억
2026-05-20	102,200	105,300	99,800	101,600	-2,500	-2.40%	691,848	703억
2026-05-19	104,800	114,000	103,700	104,100	-2,000	-1.89%	1,267,586	1,320억
2026-05-18	105,800	106,900	99,700	106,100	1,800	+1.73%	822,949	873억
2026-05-15	115,000	115,100	102,900	104,300	-11,800	-10.16%	1,061,441	1,107억
2026-05-14	108,100	116,100	108,000	116,100	6,500	+5.93%	1,284,465	1,491억
2026-05-13	112,100	115,000	108,100	109,600	-2,100	-1.88%	702,121	770억
2026-05-12	116,400	117,000	108,300	111,700	-4,400	-3.79%	1,060,032	1,184억
2026-05-11	114,200	119,300	114,100	116,100	200	+0.17%	833,849	968억
2026-05-08	118,200	118,900	113,700	115,900	-800	-0.69%	898,611	1,041억
2026-05-07	120,600	120,600	116,000	116,700	-5,500	-4.50%	843,904	985억
2026-05-06	120,000	126,000	118,700	122,200	2,500	+2.09%	1,354,605	1,655억
2026-05-04	118,200	120,900	116,700	119,700	2,400	+2.05%	656,885	786억
2026-04-30	118,200	119,100	115,700	117,300	-800	-0.68%	765,071	897억
2026-04-29	120,500	121,800	117,700	118,100	-1,800	-1.50%	876,887	1,036억
2026-04-28	126,000	126,100	119,500	119,900	-6,200	-4.92%	1,257,133	1,507억
2026-04-27	130,800	130,900	125,600	126,100	-4,300	-3.30%	998,518	1,259억
2026-04-24	130,900	133,300	130,200	130,400	300	+0.23%	680,760	888억
2026-04-23	133,000	133,000	128,300	130,100	-4,000	-2.98%	807,345	1,050억
2026-04-22	132,400	137,700	131,700	134,100	2,700	+2.05%	1,583,516	2,123억
2026-04-21	130,900	133,700	130,600	131,400	900	+0.69%	649,875	854억
2026-04-20	131,200	131,700	128,700	130,500	1,000	+0.77%	605,318	790억
2026-04-17	131,800	132,200	128,500	129,500	-2,300	-1.75%	522,616	677억
2026-04-16	131,500	132,700	131,000	131,800	300	+0.23%	570,905	752억
2026-04-15	133,000	134,000	130,600	131,500	-1,600	-1.20%	733,956	965억
2026-04-14	132,200	134,000	131,200	133,100	1,200	+0.91%	622,231	828억
2026-04-13	138,200	138,200	130,400	131,900	-1,400	-1.05%	1,072,186	1,414억
2026-04-10	135,700	137,900	133,300	133,300	-3,800	-2.77%	1,020,816	1,361억
2026-04-09	135,000	137,100	129,600	137,100	6,500	+4.98%	1,522,186	2,087억
2026-04-08	130,500	133,300	128,300	130,600	-1,100	-0.84%	1,008,429	1,317억
2026-04-07	127,000	137,400	126,500	131,700	4,100	+3.21%	1,893,104	2,493억
2026-04-06	136,400	136,400	127,100	127,600	-7,800	-5.76%	1,136,404	1,450억
2026-04-03	132,600	138,800	130,100	135,400	6,200	+4.80%	1,927,511	2,610억
2026-04-02	130,700	138,900	127,000	129,200	300	+0.23%	2,808,950	3,629억
2026-04-01	118,600	135,400	117,700	128,900	14,800	+12.97%	2,789,138	3,595억
2026-03-31	117,000	119,300	113,500	114,100	-6,600	-5.47%	1,260,315	1,438억
2026-03-30	116,100	122,400	115,400	120,700	-3,400	-2.74%	821,244	991억
2026-03-27	123,000	125,000	118,100	124,100	—	—	1,112,940	1,381억

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