한울반도체

320000KOSDAQ

10,750원-70 (-0.65%)전일 종가 2026-09-18

52주 위치

7,07529,05017%신고가 대비 -62.99%

시가총액: 724억
PBR: 2.67
EPS(TTM): -2,128원
BPS: 4,020원
자사주비율: 0.02%
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 종가10,750원

시가총액724억

52주 최고29,050원

52주 최저7,075원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.3%	-21.6%	+29.7%	+1.4%	-9.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,080	11,200	10,620	10,750	-70	-0.65%	187,595	20.17억
2026-09-17	10,640	11,150	10,540	10,820	90	+0.84%	275,587	29.82억
2026-09-16	10,250	11,790	9,910	10,730	590	+5.82%	1,013,494	109억
2026-09-15	10,100	10,450	10,000	10,140	-110	-1.07%	84,107	8.53억
2026-09-14	10,510	10,650	10,020	10,250	-270	-2.57%	138,477	14.19억
2026-09-11	9,730	12,250	9,730	10,520	370	+3.65%	1,188,025	125억
2026-09-10	10,000	10,460	9,370	10,150	150	+1.50%	159,211	16.16억
2026-09-09	10,020	10,310	9,850	10,000	70	+0.70%	153,214	15.32억
2026-09-08	10,150	10,230	9,730	9,930	-220	-2.17%	146,991	14.6억
2026-09-07	10,320	10,500	10,000	10,150	150	+1.50%	155,451	15.78억
2026-09-04	10,330	10,890	9,900	10,000	-80	-0.79%	230,508	23.05억
2026-09-03	10,610	11,500	9,700	10,080	-430	-4.09%	535,623	53.99억
2026-09-02	11,000	12,580	10,150	10,510	-990	-8.61%	2,349,175	247억
2026-09-01	9,210	11,500	9,000	11,500	2,650	+29.94%	564,760	64.95억
2026-08-31	8,890	9,120	8,340	8,850	-80	-0.90%	59,841	5.3억
2026-08-28	9,100	9,530	8,910	8,930	-130	-1.43%	86,895	7.76억
2026-08-27	9,150	9,300	8,910	9,060	-60	-0.66%	77,726	7.04억
2026-08-26	9,350	9,640	8,970	9,120	-200	-2.15%	62,209	5.67억
2026-08-25	9,390	9,450	8,460	9,320	-70	-0.75%	72,983	6.8억
2026-08-24	9,950	10,400	9,350	9,390	-580	-5.82%	92,831	8.72억
2026-08-21	10,460	10,490	9,880	9,970	-440	-4.23%	103,232	10.29억
2026-08-20	10,390	10,670	10,320	10,410	140	+1.36%	66,463	6.92억
2026-08-19	10,130	10,770	10,120	10,270	-340	-3.20%	98,965	10.16억
2026-08-18	11,220	11,250	10,610	10,610	-640	-5.69%	199,402	21.16억
2026-08-14	11,550	11,550	10,860	11,250	-20	-0.18%	140,543	15.81억
2026-08-13	11,590	12,180	11,060	11,270	-100	-0.88%	559,511	63.06억
2026-08-12	11,610	11,990	11,250	11,370	-70	-0.61%	260,435	29.61억
2026-08-11	11,530	12,450	11,150	11,440	-200	-1.72%	378,904	43.35억
2026-08-10	11,190	11,770	11,130	11,640	250	+2.19%	152,799	17.79억
2026-08-07	11,730	12,300	11,070	11,390	-210	-1.81%	237,046	27억
2026-08-06	11,730	12,400	11,240	11,600	-130	-1.11%	205,522	23.84억
2026-08-05	12,130	12,270	11,520	11,730	240	+2.09%	237,635	27.87억
2026-08-04	12,380	12,390	11,090	11,490	-180	-1.54%	228,181	26.22억
2026-08-03	11,340	13,490	11,230	11,670	440	+3.92%	631,346	73.68억
2026-07-31	10,910	11,890	10,660	11,230	1,170	+11.63%	509,640	57.23억
2026-07-30	10,300	10,800	10,000	10,060	-240	-2.33%	137,077	13.79억
2026-07-29	11,340	11,590	10,000	10,300	-1,010	-8.93%	277,023	28.53억
2026-07-28	11,510	11,800	11,100	11,310	-1,100	-8.86%	206,369	23.34억
2026-07-27	13,000	13,170	11,740	12,410	-290	-2.28%	218,527	27.12억
2026-07-24	14,410	14,410	12,490	12,700	-1,720	-11.93%	353,810	44.93억
2026-07-23	13,940	16,950	13,800	14,420	620	+4.49%	2,557,144	369억
2026-07-22	15,360	16,700	13,800	13,800	-1,480	-9.69%	1,092,941	151억
2026-07-21	16,110	16,730	13,800	15,280	-690	-4.32%	2,134,795	326억
2026-07-20	13,700	17,000	13,090	15,970	2,890	+22.09%	4,235,949	676억
2026-07-16	11,810	13,500	11,400	13,080	1,270	+10.75%	692,128	90.53억
2026-07-15	11,290	13,000	11,150	11,810	960	+8.85%	706,676	83.46억
2026-07-14	10,840	11,100	10,200	10,850	-150	-1.36%	134,130	14.55억
2026-07-13	12,180	12,400	10,800	11,000	-1,290	-10.50%	235,741	25.93억
2026-07-10	12,120	12,740	11,810	12,290	460	+3.89%	324,292	39.86억
2026-07-09	12,790	12,800	11,500	11,830	-590	-4.75%	307,019	36.32억
2026-07-08	11,300	14,200	10,840	12,420	1,090	+9.62%	1,451,409	180억
2026-07-07	11,460	11,990	10,700	11,330	-450	-3.82%	160,380	18.17억
2026-07-06	12,530	12,840	11,650	11,780	-410	-3.36%	181,602	21.39억
2026-07-03	12,200	12,610	11,500	12,190	-110	-0.89%	172,644	21.05억
2026-07-02	12,680	12,850	11,310	12,300	-1,290	-9.49%	444,546	54.68억
2026-07-01	13,700	14,100	13,000	13,590	90	+0.67%	556,179	75.58억
2026-06-30	14,310	16,150	12,500	13,500	-630	-4.46%	1,921,487	259억
2026-06-29	14,200	16,260	13,810	14,130	200	+1.44%	1,346,048	190억
2026-06-26	16,340	17,740	13,750	13,930	-2,910	-17.28%	1,509,776	210억
2026-06-25	21,700	22,400	14,600	16,840	-3,610	-17.65%	3,347,157	564억
2026-06-24	22,950	27,700	19,920	20,450	-2,750	-11.85%	4,794,627	981억
2026-06-23	23,800	29,050	20,500	23,200	50	+0.22%	12,864,775	2,985억
2026-06-22	17,890	23,150	17,820	23,150	5,330	+29.91%	9,379,724	2,171억
2026-06-19	17,820	17,820	16,780	17,820	4,110	+29.98%	1,019,638	182억
2026-06-18	11,600	13,710	11,560	13,710	3,160	+29.95%	579,925	79.51억
2026-06-17	10,800	11,000	10,380	10,550	-300	-2.76%	63,142	6.66억
2026-06-16	11,370	11,390	10,530	10,850	-140	-1.27%	52,710	5.72억
2026-06-15	11,610	11,750	10,790	10,990	-430	-3.77%	102,737	11.29억
2026-06-12	12,000	12,190	11,250	11,420	60	+0.53%	185,021	21.13억
2026-06-11	11,100	12,800	10,580	11,360	220	+1.97%	463,747	52.68억
2026-06-10	11,720	12,180	11,100	11,140	-580	-4.95%	79	88만
2026-06-09	11,330	12,450	11,300	11,720	430	+3.81%	179,526	21.04억
2026-06-08	10,500	12,760	10,100	11,290	-210	-1.83%	369,601	41.73억
2026-06-05	11,800	12,180	10,560	11,500	-280	-2.38%	129,633	14.91억
2026-06-04	11,870	12,310	11,390	11,780	-110	-0.93%	175,710	20.7억
2026-06-02	10,110	12,580	9,510	11,890	1,780	+17.61%	569,364	67.7억
2026-06-01	11,990	12,340	9,910	10,110	-1,490	-12.84%	484,036	48.94억
2026-05-29	13,160	13,160	11,500	11,600	-1,000	-7.94%	502,624	58.3억
2026-05-28	12,590	13,840	11,840	12,600	10	+0.08%	501,634	63.21억
2026-05-27	14,110	15,000	12,400	12,590	-660	-4.98%	617,783	77.78억
2026-05-26	12,000	13,880	11,800	13,250	1,950	+17.26%	836,360	111억
2026-05-22	11,600	12,090	11,100	11,300	-330	-2.84%	237,324	26.82억
2026-05-21	11,800	12,300	10,660	11,630	350	+3.10%	209,318	24.34억
2026-05-20	11,480	11,890	10,660	11,280	-680	-5.69%	79,895	9.01억
2026-05-19	11,500	12,380	11,190	11,960	-20	-0.17%	135,979	16.26억
2026-05-18	11,660	12,800	10,000	11,980	310	+2.66%	370,868	44.43억
2026-05-15	13,500	13,560	11,510	11,670	-1,830	-13.56%	329,571	38.46억
2026-05-14	14,340	15,290	12,800	13,500	-840	-5.86%	596,562	80.54억
2026-05-13	13,330	16,900	11,800	14,340	1,010	+7.58%	2,452,465	352억
2026-05-12	13,260	16,600	12,980	13,330	370	+2.85%	3,657,335	488억
2026-05-11	11,400	12,960	10,420	12,960	2,990	+29.99%	2,918,071	378억
2026-05-08	8,200	9,970	8,200	9,970	2,305	+30.07%	858,991	85.64억
2026-04-14	7,685	7,935	7,450	7,665	0	0.00%	99,619	7.64억
2026-04-13	8,420	8,420	7,300	7,665	-775	-9.18%	155,782	11.94억
2026-04-10	7,710	8,645	7,510	8,440	730	+9.47%	76,759	6.48억
2026-04-09	7,735	7,975	7,415	7,710	155	+2.05%	51,301	3.96억
2026-04-08	7,680	7,680	7,325	7,555	315	+4.35%	51,441	3.89억
2026-04-07	7,290	7,445	7,120	7,240	-50	-0.69%	24,893	1.8억
2026-04-06	7,315	7,350	7,075	7,290	-20	-0.27%	27,877	2.03억
2026-04-03	7,245	7,595	7,190	7,310	85	+1.18%	24,532	1.79억
2026-04-02	7,520	7,645	7,150	7,225	-295	-3.92%	24,251	1.75억
2026-04-01	7,455	7,595	7,150	7,520	405	+5.69%	52,410	3.94억
2026-03-31	7,885	7,885	7,095	7,115	-540	-7.05%	71,104	5.06억
2026-03-30	8,135	8,135	7,635	7,655	-595	-7.21%	67,929	5.2억
2026-03-27	8,345	8,500	8,085	8,250	-95	-1.14%	34,449	2.84억
2026-03-26	8,385	8,390	8,000	8,345	-40	-0.48%	34,501	2.88억
2026-03-25	8,345	8,450	8,050	8,385	65	+0.78%	36,704	3.08억
2026-03-24	8,495	8,745	8,165	8,320	-165	-1.94%	20,747	1.73억
2026-03-23	8,455	8,765	8,185	8,485	25	+0.30%	31,400	2.66억
2026-03-20	8,300	8,550	8,240	8,460	160	+1.93%	28,967	2.45억
2026-03-19	8,290	8,375	8,125	8,300	10	+0.12%	28,429	2.36억
2026-03-18	8,545	8,590	8,190	8,290	40	+0.48%	37,590	3.12억
2026-03-17	8,430	8,530	8,180	8,250	-180	-2.14%	33,865	2.79억
2026-03-16	8,690	8,690	8,325	8,430	-60	-0.71%	19,207	1.62억
2026-03-13	8,815	8,880	8,385	8,490	-325	-3.69%	25,179	2.14억
2026-03-12	8,610	8,905	8,600	8,815	225	+2.62%	24,687	2.18억
2026-03-11	8,740	8,785	8,505	8,590	-80	-0.92%	26,543	2.28억
2026-03-10	9,125	9,125	8,560	8,670	0	0.00%	19,384	1.68억
2026-03-09	8,825	8,825	8,255	8,670	-165	-1.87%	28,592	2.48억
2026-03-06	8,545	9,000	8,350	8,835	—	—	44,127	3.9억

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