한일시멘트

300720KOSPI· 비금속 광물제품 제조업

16,260원-90 (-0.55%)마감yfinance (비공식)

52주 위치

12,71020,75044%신고가 대비 -21.64%

시가총액: 1.2조1조 1,958억
PER: 11.54
PBR: 0.65
EPS(TTM): 1,409원
BPS: 25,187원
배당수익률: 6.15%
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 종가16,260원

시가총액1조 1,958억

52주 최고20,750원

52주 최저12,710원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.8%	+15.7%	-6.4%	-9.5%	-18.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	16,240	16,290	16,060	16,260	-90	-0.55%	35,056	5.7억
2026-09-18	16,340	16,360	16,010	16,350	10	+0.06%	69,509	11.36억
2026-09-17	16,240	16,340	16,010	16,340	250	+1.55%	49,852	8.15억
2026-09-16	16,280	16,430	16,000	16,090	-260	-1.59%	45,662	7.35억
2026-09-15	16,320	16,700	16,200	16,350	-360	-2.15%	38,002	6.21억
2026-09-14	16,440	16,770	16,310	16,710	110	+0.66%	42,274	7.06억
2026-09-11	16,320	16,780	16,310	16,600	-250	-1.48%	56,392	9.36억
2026-09-10	16,330	16,850	16,290	16,850	440	+2.68%	112,718	18.99억
2026-09-09	16,660	16,760	16,360	16,410	-250	-1.50%	51,058	8.38억
2026-09-08	16,830	16,850	16,620	16,660	-110	-0.66%	53,319	8.88억
2026-09-07	16,620	16,790	16,510	16,770	100	+0.60%	43,333	7.27억
2026-09-04	16,900	16,910	16,410	16,670	-110	-0.66%	62,465	10.41억
2026-09-03	16,540	16,900	16,260	16,780	390	+2.38%	95,126	15.96억
2026-09-02	16,730	16,820	16,220	16,390	-680	-3.98%	148,670	24.37억
2026-09-01	16,930	17,150	16,800	17,070	60	+0.35%	106,596	18.2억
2026-08-31	16,910	17,160	16,780	17,010	60	+0.35%	119,151	20.27억
2026-08-28	16,150	17,140	16,080	16,950	620	+3.80%	243,158	41.22억
2026-08-27	16,250	16,540	16,100	16,330	180	+1.11%	93,163	15.21억
2026-08-26	16,140	16,190	15,910	16,150	170	+1.06%	55,040	8.89억
2026-08-25	16,200	16,220	15,910	15,980	-230	-1.42%	79,790	12.75억
2026-08-24	15,660	16,240	15,360	16,210	690	+4.45%	199,177	32.29억
2026-08-21	15,110	15,530	14,940	15,520	350	+2.31%	85,593	13.28억
2026-08-20	15,280	15,690	15,110	15,170	-20	-0.13%	152,040	23.06억
2026-08-19	14,890	15,400	14,520	15,190	150	+1.00%	106,541	16.18억
2026-08-18	15,060	15,380	14,860	15,040	140	+0.94%	87,037	13.09억
2026-08-14	14,550	14,950	14,490	14,900	360	+2.48%	59,337	8.84억
2026-08-13	14,720	14,820	14,470	14,540	-170	-1.16%	78,708	11.44억
2026-08-12	14,810	14,960	14,630	14,710	-190	-1.28%	74,883	11.02억
2026-08-11	14,880	14,950	14,750	14,900	20	+0.13%	40,232	5.99억
2026-08-10	14,800	14,960	14,680	14,880	50	+0.34%	46,531	6.92억
2026-08-07	14,580	14,890	14,570	14,830	100	+0.68%	40,869	6.06억
2026-08-06	14,240	14,730	14,230	14,730	500	+3.51%	77,459	11.41억
2026-08-05	14,010	14,390	14,000	14,230	220	+1.57%	49,424	7.03억
2026-08-04	13,710	14,120	13,710	14,010	200	+1.45%	51,515	7.22억
2026-08-03	13,850	14,150	13,740	13,810	-90	-0.65%	75,334	10.4억
2026-07-31	13,870	14,030	13,460	13,900	240	+1.76%	96,354	13.39억
2026-07-30	13,600	13,990	13,450	13,660	70	+0.52%	95,788	13.08억
2026-07-29	13,980	14,100	13,270	13,590	-290	-2.09%	114,881	15.61억
2026-07-28	14,140	14,140	13,630	13,880	-300	-2.12%	98,352	13.65억
2026-07-27	14,170	14,300	14,080	14,180	50	+0.35%	43,381	6.15억
2026-07-24	13,950	14,390	13,950	14,130	-10	-0.07%	60,475	8.55억
2026-07-23	13,550	14,190	13,550	14,140	560	+4.12%	70,968	10.03억
2026-07-22	13,730	13,980	13,560	13,580	-130	-0.95%	84,824	11.52억
2026-07-21	13,840	13,960	13,710	13,710	-210	-1.51%	82,547	11.32억
2026-07-20	14,100	14,200	13,590	13,920	-70	-0.50%	106,124	14.77억
2026-07-16	14,050	14,140	13,800	13,990	100	+0.72%	53,336	7.46억
2026-07-15	13,990	14,290	13,890	13,890	-70	-0.50%	86,180	11.97억
2026-07-14	14,470	14,540	13,960	13,960	-350	-2.45%	100,025	13.96억
2026-07-13	14,720	15,060	14,240	14,310	-480	-3.25%	91,972	13.16억
2026-07-10	14,620	15,040	14,520	14,790	130	+0.89%	145,350	21.5억
2026-07-09	14,450	14,680	14,200	14,660	190	+1.31%	183,359	26.88억
2026-07-08	14,590	14,670	14,220	14,470	-220	-1.50%	147,493	21.34억
2026-07-07	15,060	15,090	14,330	14,690	580	+4.11%	298,568	43.86억
2026-07-06	14,050	14,340	13,940	14,110	-10	-0.07%	58,254	8.22억
2026-07-03	14,170	14,210	13,790	14,120	130	+0.93%	84,990	12억
2026-07-02	14,050	14,390	13,910	13,990	-220	-1.55%	110,995	15.53억
2026-07-01	13,810	14,340	13,600	14,210	600	+4.41%	160,970	22.87억
2026-06-30	13,830	13,830	13,570	13,610	-770	-5.35%	118,369	16.11억
2026-06-29	14,310	14,670	13,430	14,380	1,320	+10.11%	256,568	36.89억
2026-06-26	13,450	13,450	12,710	13,060	-200	-1.51%	128,136	16.73억
2026-06-25	13,750	13,850	13,260	13,260	-400	-2.93%	148,918	19.75억
2026-06-24	13,550	13,890	13,300	13,660	110	+0.81%	117,887	16.1억
2026-06-23	13,770	14,080	13,500	13,550	-190	-1.38%	93,081	12.61억
2026-06-22	13,760	14,130	13,720	13,740	-310	-2.21%	87,060	11.96억
2026-06-19	14,280	14,280	13,650	14,050	0	0.00%	148,218	20.82억
2026-06-18	14,660	14,690	14,050	14,050	-450	-3.10%	116,008	16.3억
2026-06-17	15,150	15,240	14,500	14,500	-650	-4.29%	120,243	17.44억
2026-06-16	14,600	15,450	14,600	15,150	450	+3.06%	181,360	27.48억
2026-06-15	14,940	14,990	14,410	14,700	200	+1.38%	122,745	18.04억
2026-06-12	14,400	15,000	14,100	14,500	570	+4.09%	293,729	42.59억
2026-06-11	13,960	14,240	13,680	13,930	-320	-2.25%	339,794	47.33억
2026-06-10	13,560	14,250	13,560	14,250	480	+3.49%	91,607	13.05억
2026-06-09	13,480	14,060	13,480	13,770	170	+1.25%	123,816	17.05억
2026-06-08	13,800	13,800	13,405	13,600	-720	-5.03%	195,082	26.53억
2026-06-05	14,780	14,790	14,180	14,320	-140	-0.97%	112,369	16.09억
2026-06-04	14,330	14,700	14,080	14,460	-10	-0.07%	102,391	14.81억
2026-06-02	14,090	14,620	13,800	14,470	480	+3.43%	151,037	21.86억
2026-06-01	14,480	14,490	13,940	13,990	-480	-3.32%	147,768	20.67억
2026-05-29	14,650	14,710	14,170	14,470	-50	-0.34%	128,339	18.57억
2026-05-28	14,760	14,800	14,190	14,520	-160	-1.09%	88,395	12.83억
2026-05-27	15,050	15,080	14,530	14,680	-400	-2.65%	144,519	21.22억
2026-05-26	15,380	15,500	14,960	15,080	-170	-1.11%	105,559	15.92억
2026-05-22	15,220	15,340	14,950	15,250	30	+0.20%	108,896	16.61억
2026-05-21	15,060	15,290	14,920	15,220	220	+1.47%	113,823	17.32억
2026-05-20	15,530	15,670	14,950	15,000	-640	-4.09%	152,906	22.94억
2026-05-19	16,040	16,080	15,300	15,640	-390	-2.43%	179,066	28.01억
2026-05-18	16,270	16,270	15,880	16,030	-290	-1.78%	120,086	19.25억
2026-05-15	16,870	16,870	16,230	16,320	-550	-3.26%	133,386	21.77억
2026-05-14	16,000	16,870	15,910	16,870	940	+5.90%	138,582	23.38억
2026-05-13	16,600	16,640	15,930	15,930	-170	-1.06%	116,156	18.5억
2026-05-12	16,610	16,620	16,050	16,100	-450	-2.72%	126,791	20.41억
2026-05-11	16,810	17,000	16,550	16,550	-330	-1.95%	90,969	15.06억
2026-05-08	16,910	16,910	16,660	16,880	80	+0.48%	61,253	10.34억
2026-05-07	16,950	16,970	16,790	16,800	0	0.00%	104,088	17.49억
2026-05-06	17,220	17,260	16,800	16,800	-500	-2.89%	155,375	26.1억
2026-05-04	17,650	17,650	17,200	17,300	-150	-0.86%	109,586	18.96억
2026-04-30	17,530	17,590	17,230	17,450	-80	-0.46%	219,388	38.28억
2026-04-29	17,410	17,690	17,310	17,530	230	+1.33%	157,490	27.61억
2026-04-28	17,230	17,480	17,050	17,300	100	+0.58%	135,245	23.4억
2026-04-27	17,120	17,290	16,920	17,200	120	+0.70%	110,868	19.07억
2026-04-24	17,050	17,170	17,000	17,080	170	+1.01%	96,491	16.48억
2026-04-23	17,150	17,150	16,810	16,910	-70	-0.41%	116,152	19.64억
2026-04-22	17,140	17,150	16,910	16,980	-180	-1.05%	115,099	19.54억
2026-04-21	17,240	17,320	17,110	17,160	120	+0.70%	117,834	20.22억
2026-04-20	17,170	17,170	16,900	17,040	40	+0.24%	92,850	15.82억
2026-04-17	17,340	17,420	16,950	17,000	-450	-2.58%	208,791	35.49억
2026-04-16	17,830	17,830	17,380	17,450	40	+0.23%	291,396	50.85억
2026-04-15	19,200	19,300	17,390	17,410	160	+0.93%	671,052	117억
2026-04-14	16,910	17,310	16,760	17,250	380	+2.25%	156,363	26.97억
2026-04-13	17,000	17,070	16,760	16,870	-390	-2.26%	93,034	15.69억
2026-04-10	17,400	17,580	17,000	17,260	80	+0.47%	138,683	23.94억
2026-04-09	17,020	17,220	16,680	17,180	40	+0.23%	112,468	19.32억
2026-04-08	16,750	17,500	16,510	17,140	850	+5.22%	204,873	35.12억
2026-04-07	16,330	16,630	16,210	16,290	-160	-0.97%	49,737	8.1억
2026-04-06	16,250	16,570	16,170	16,450	380	+2.36%	64,711	10.64억
2026-04-03	16,210	16,460	16,060	16,070	-40	-0.25%	71,784	11.54억
2026-04-02	16,500	16,780	15,990	16,110	-480	-2.89%	124,979	20.13억
2026-04-01	16,650	16,650	16,200	16,590	530	+3.30%	103,118	17.11억
2026-03-31	16,410	16,620	16,030	16,060	-490	-2.96%	101,704	16.33억
2026-03-30	16,020	16,550	15,900	16,550	—	—	60,936	10.08억

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