한화리츠
451800KOSPI· 부동산업5,230원-90 (-1.69%)전일 종가 2026-09-18
52주 위치
3,8906,98043%신고가 대비 -25.07%
- 시가총액
- 9,393억
- PER
- 66.56
- PBR
- 1.39
- EPS(TTM)
- 79원
- BPS
- 3,752원
- 배당수익률
- 2.58%
- 결산월
- 4월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.1% | +7.5% | +1.8% | +26.2% | +27.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,320 | 5,500 | 5,230 | 5,230 | -90 | -1.69% | 89,285 | 4.67억 |
| 2026-09-17 | 5,250 | 5,320 | 5,160 | 5,320 | 60 | +1.14% | 46,799 | 2.49억 |
| 2026-09-16 | 5,280 | 5,290 | 5,160 | 5,260 | -30 | -0.57% | 48,432 | 2.55억 |
| 2026-09-15 | 5,250 | 5,320 | 5,210 | 5,290 | -50 | -0.94% | 29,185 | 1.54억 |
| 2026-09-14 | 5,250 | 5,400 | 5,210 | 5,340 | -30 | -0.56% | 63,549 | 3.39억 |
| 2026-09-11 | 5,110 | 5,390 | 5,110 | 5,370 | 120 | +2.29% | 47,124 | 2.53억 |
| 2026-09-10 | 5,250 | 5,390 | 5,200 | 5,250 | -50 | -0.94% | 70,209 | 3.69억 |
| 2026-09-09 | 5,250 | 5,490 | 5,230 | 5,300 | -20 | -0.38% | 42,819 | 2.27억 |
| 2026-09-08 | 5,190 | 5,690 | 5,180 | 5,320 | 70 | +1.33% | 101,728 | 5.41억 |
| 2026-09-07 | 5,170 | 5,360 | 5,140 | 5,250 | -60 | -1.13% | 65,218 | 3.42억 |
| 2026-09-04 | 5,130 | 5,310 | 5,130 | 5,310 | 180 | +3.51% | 53,966 | 2.87억 |
| 2026-09-03 | 5,200 | 5,330 | 5,120 | 5,130 | -90 | -1.72% | 112,800 | 5.79억 |
| 2026-09-02 | 5,230 | 5,300 | 4,995 | 5,220 | -60 | -1.14% | 136,075 | 7.1억 |
| 2026-09-01 | 5,350 | 5,350 | 5,230 | 5,280 | -70 | -1.31% | 28,730 | 1.52억 |
| 2026-08-31 | 5,340 | 5,360 | 5,230 | 5,350 | -70 | -1.29% | 26,465 | 1.42억 |
| 2026-08-28 | 5,210 | 5,490 | 5,210 | 5,420 | 140 | +2.65% | 95,756 | 5.19억 |
| 2026-08-27 | 5,290 | 5,360 | 5,150 | 5,280 | -140 | -2.58% | 76,859 | 4.06억 |
| 2026-08-26 | 5,300 | 5,600 | 5,190 | 5,420 | 110 | +2.07% | 165,484 | 8.97억 |
| 2026-08-25 | 5,440 | 5,560 | 5,050 | 5,310 | -220 | -3.98% | 114,372 | 6.07억 |
| 2026-08-24 | 5,420 | 5,790 | 5,390 | 5,530 | 50 | +0.91% | 115,901 | 6.41억 |
| 2026-08-21 | 5,670 | 5,670 | 5,410 | 5,480 | -190 | -3.35% | 84,854 | 4.65억 |
| 2026-08-20 | 5,670 | 5,690 | 5,450 | 5,670 | 30 | +0.53% | 69,764 | 3.96억 |
| 2026-08-19 | 5,510 | 5,690 | 5,460 | 5,640 | 130 | +2.36% | 74,769 | 4.22억 |
| 2026-08-18 | 5,560 | 5,600 | 5,300 | 5,510 | -50 | -0.90% | 53,645 | 2.96억 |
| 2026-08-14 | 5,450 | 5,570 | 5,380 | 5,560 | 140 | +2.58% | 44,060 | 2.45억 |
| 2026-08-13 | 5,400 | 5,920 | 5,360 | 5,420 | 50 | +0.93% | 128,035 | 6.94억 |
| 2026-08-12 | 5,450 | 5,630 | 5,200 | 5,370 | -100 | -1.83% | 112,790 | 6.06억 |
| 2026-08-11 | 5,310 | 5,470 | 5,310 | 5,470 | 160 | +3.01% | 105,587 | 5.78억 |
| 2026-08-10 | 5,120 | 5,390 | 5,120 | 5,310 | 120 | +2.31% | 98,770 | 5.24억 |
| 2026-08-07 | 5,150 | 5,240 | 5,140 | 5,190 | 50 | +0.97% | 57,876 | 3억 |
| 2026-08-06 | 5,130 | 5,220 | 5,120 | 5,140 | 10 | +0.19% | 46,499 | 2.39억 |
| 2026-08-05 | 5,120 | 5,150 | 5,040 | 5,130 | 90 | +1.79% | 48,667 | 2.5억 |
| 2026-08-04 | 4,995 | 5,100 | 4,905 | 5,040 | 0 | 0.00% | 71,309 | 3.59억 |
| 2026-08-03 | 5,090 | 5,090 | 4,960 | 5,040 | -50 | -0.98% | 51,023 | 2.57억 |
| 2026-07-31 | 4,990 | 5,280 | 4,850 | 5,090 | 145 | +2.93% | 162,076 | 8.25억 |
| 2026-07-30 | 4,825 | 5,030 | 4,775 | 4,945 | 95 | +1.96% | 93,353 | 4.62억 |
| 2026-07-29 | 5,030 | 5,050 | 4,740 | 4,850 | -140 | -2.81% | 108,692 | 5.27억 |
| 2026-07-28 | 4,815 | 5,030 | 4,700 | 4,990 | 175 | +3.63% | 198,157 | 9.89억 |
| 2026-07-27 | 4,800 | 5,100 | 4,760 | 4,815 | -45 | -0.93% | 116,289 | 5.6억 |
| 2026-07-24 | 4,825 | 5,000 | 4,810 | 4,860 | 10 | +0.21% | 63,690 | 3.1억 |
| 2026-07-23 | 4,605 | 4,850 | 4,605 | 4,850 | 190 | +4.08% | 81,825 | 3.97억 |
| 2026-07-22 | 4,640 | 4,760 | 4,605 | 4,660 | 20 | +0.43% | 104,991 | 4.89억 |
| 2026-07-21 | 4,580 | 4,655 | 4,580 | 4,640 | 35 | +0.76% | 82,347 | 3.82억 |
| 2026-07-20 | 4,515 | 4,745 | 4,515 | 4,605 | -20 | -0.43% | 112,210 | 5.17억 |
| 2026-07-16 | 4,800 | 4,800 | 4,565 | 4,625 | -30 | -0.64% | 170,724 | 7.9억 |
| 2026-07-15 | 4,665 | 4,845 | 4,620 | 4,655 | 35 | +0.76% | 106,094 | 4.94억 |
| 2026-07-14 | 4,670 | 4,785 | 4,615 | 4,620 | -50 | -1.07% | 76,584 | 3.54억 |
| 2026-07-13 | 4,740 | 4,890 | 4,635 | 4,670 | -70 | -1.48% | 124,433 | 5.81억 |
| 2026-07-10 | 4,660 | 4,815 | 4,660 | 4,740 | 80 | +1.72% | 52,921 | 2.51억 |
| 2026-07-09 | 4,795 | 5,000 | 4,660 | 4,660 | -185 | -3.82% | 125,676 | 5.86억 |
| 2026-07-08 | 4,950 | 5,040 | 4,755 | 4,845 | -105 | -2.12% | 80,963 | 3.92억 |
| 2026-07-07 | 4,855 | 5,010 | 4,650 | 4,950 | 95 | +1.96% | 152,076 | 7.53억 |
| 2026-07-06 | 4,650 | 4,900 | 4,600 | 4,855 | 205 | +4.41% | 127,046 | 6.17억 |
| 2026-07-03 | 4,715 | 4,765 | 4,575 | 4,650 | -65 | -1.38% | 91,622 | 4.26억 |
| 2026-07-02 | 4,835 | 4,835 | 4,650 | 4,715 | -120 | -2.48% | 106,236 | 5.01억 |
| 2026-07-01 | 4,780 | 4,910 | 4,625 | 4,835 | 105 | +2.22% | 116,533 | 5.63억 |
| 2026-06-30 | 4,575 | 4,730 | 4,545 | 4,730 | 80 | +1.72% | 82,758 | 3.91억 |
| 2026-06-29 | 4,740 | 4,765 | 4,535 | 4,650 | -150 | -3.13% | 138,444 | 6.44억 |
| 2026-06-26 | 4,595 | 4,800 | 4,575 | 4,800 | 120 | +2.56% | 74,579 | 3.58억 |
| 2026-06-25 | 4,590 | 4,910 | 4,500 | 4,680 | 95 | +2.07% | 88,348 | 4.13억 |
| 2026-06-24 | 4,705 | 4,710 | 4,510 | 4,585 | -120 | -2.55% | 97,483 | 4.47억 |
| 2026-06-23 | 4,710 | 4,805 | 4,555 | 4,705 | -5 | -0.11% | 129,203 | 6.08억 |
| 2026-06-22 | 4,885 | 4,885 | 4,680 | 4,710 | -180 | -3.68% | 91,102 | 4.29억 |
| 2026-06-19 | 4,865 | 4,995 | 4,565 | 4,890 | 25 | +0.51% | 125,270 | 6.13억 |
| 2026-06-18 | 4,810 | 5,060 | 4,780 | 4,865 | 55 | +1.14% | 326,045 | 15.86억 |
| 2026-06-17 | 4,785 | 4,975 | 4,725 | 4,810 | 35 | +0.73% | 365,039 | 17.56억 |
| 2026-06-16 | 5,060 | 5,100 | 4,770 | 4,775 | -285 | -5.63% | 415,593 | 19.84억 |
| 2026-06-15 | 4,725 | 5,090 | 4,510 | 5,060 | 560 | +12.44% | 451,918 | 22.87억 |
| 2026-06-12 | 4,970 | 5,320 | 4,500 | 4,500 | -520 | -10.36% | 475,224 | 21.39억 |
| 2026-06-11 | 4,455 | 5,100 | 4,455 | 5,020 | 565 | +12.68% | 755,392 | 37.92억 |
| 2026-06-10 | 4,140 | 4,520 | 4,090 | 4,455 | 330 | +8.00% | 2 | 8,910원 |
| 2026-06-09 | 4,050 | 4,290 | 4,020 | 4,125 | 95 | +2.36% | 123,189 | 5.08억 |
| 2026-06-08 | 4,200 | 4,215 | 4,030 | 4,030 | -325 | -7.46% | 134,342 | 5.41억 |
| 2026-06-05 | 4,310 | 4,385 | 4,280 | 4,355 | 50 | +1.16% | 79,664 | 3.47억 |
| 2026-06-04 | 4,550 | 4,570 | 4,240 | 4,305 | -200 | -4.44% | 226,278 | 9.74억 |
| 2026-06-02 | 4,755 | 4,755 | 4,400 | 4,505 | -250 | -5.26% | 201,436 | 9.07억 |
| 2026-06-01 | 5,050 | 5,050 | 4,755 | 4,755 | -295 | -5.84% | 147,407 | 7.01억 |
| 2026-05-29 | 5,230 | 5,230 | 4,960 | 5,050 | -170 | -3.26% | 99,583 | 5.03억 |
| 2026-05-28 | 5,500 | 5,500 | 5,150 | 5,220 | -250 | -4.57% | 93,588 | 4.89억 |
| 2026-05-27 | 5,400 | 5,690 | 5,210 | 5,470 | 50 | +0.92% | 328,615 | 17.98억 |
| 2026-05-26 | 5,180 | 5,690 | 5,160 | 5,420 | 240 | +4.63% | 243,938 | 13.22억 |
| 2026-05-22 | 4,835 | 5,310 | 4,765 | 5,180 | 340 | +7.02% | 207,837 | 10.77억 |
| 2026-05-21 | 4,995 | 5,050 | 4,770 | 4,840 | -140 | -2.81% | 352,553 | 17.06억 |
| 2026-05-20 | 5,110 | 5,110 | 4,905 | 4,980 | -220 | -4.23% | 177,925 | 8.86억 |
| 2026-05-19 | 5,150 | 5,380 | 5,080 | 5,200 | -100 | -1.89% | 137,871 | 7.17억 |
| 2026-05-18 | 5,260 | 5,320 | 5,110 | 5,300 | 40 | +0.76% | 111,218 | 5.89억 |
| 2026-05-15 | 5,380 | 5,690 | 5,200 | 5,260 | -120 | -2.23% | 118,325 | 6.22억 |
| 2026-05-14 | 5,170 | 5,470 | 5,090 | 5,380 | 130 | +2.48% | 187,500 | 10.09억 |
| 2026-05-13 | 5,470 | 5,470 | 5,140 | 5,250 | -220 | -4.02% | 177,333 | 9.31억 |
| 2026-05-12 | 5,590 | 5,590 | 5,330 | 5,470 | -120 | -2.15% | 143,858 | 7.87억 |
| 2026-05-11 | 5,720 | 5,750 | 5,420 | 5,590 | -110 | -1.93% | 177,808 | 9.94억 |
| 2026-05-08 | 5,540 | 5,810 | 5,430 | 5,700 | 160 | +2.89% | 192,595 | 10.98억 |
| 2026-05-07 | 5,290 | 5,620 | 5,040 | 5,540 | 200 | +3.75% | 356,169 | 19.73억 |
| 2026-05-06 | 5,890 | 5,890 | 5,300 | 5,340 | -330 | -5.82% | 448,210 | 23.93억 |
| 2026-05-04 | 5,970 | 6,050 | 5,540 | 5,670 | -300 | -5.03% | 344,375 | 19.53억 |
| 2026-04-30 | 5,910 | 6,240 | 5,630 | 5,970 | 40 | +0.67% | 312,106 | 18.63억 |
| 2026-04-29 | 6,260 | 6,450 | 5,820 | 5,930 | -660 | -10.02% | 562,555 | 33.36억 |
| 2026-04-28 | 6,750 | 6,920 | 6,400 | 6,590 | -260 | -3.80% | 323,604 | 21.33억 |
| 2026-04-27 | 6,800 | 6,980 | 6,700 | 6,850 | 50 | +0.74% | 328,238 | 22.48억 |
| 2026-04-24 | 6,670 | 6,800 | 6,440 | 6,800 | 270 | +4.13% | 237,137 | 16.13억 |
| 2026-04-23 | 6,430 | 6,680 | 6,330 | 6,530 | 100 | +1.56% | 400,565 | 26.16억 |
| 2026-04-22 | 6,300 | 6,480 | 6,240 | 6,430 | 130 | +2.06% | 195,024 | 12.54억 |
| 2026-04-21 | 6,060 | 6,390 | 6,050 | 6,300 | 230 | +3.79% | 334,690 | 21.09억 |
| 2026-04-20 | 5,740 | 6,070 | 5,740 | 6,070 | 330 | +5.75% | 188,369 | 11.43억 |
| 2026-04-17 | 5,660 | 5,800 | 5,590 | 5,740 | 80 | +1.41% | 189,245 | 10.86억 |
| 2026-04-16 | 5,570 | 5,670 | 5,570 | 5,660 | -10 | -0.18% | 173,202 | 9.8억 |
| 2026-04-15 | 5,610 | 5,740 | 5,600 | 5,670 | 60 | +1.07% | 230,346 | 13.06억 |
| 2026-04-14 | 5,570 | 5,620 | 5,540 | 5,610 | 10 | +0.18% | 269,721 | 15.13억 |
| 2026-04-13 | 5,620 | 5,630 | 5,550 | 5,600 | -20 | -0.36% | 242,792 | 13.6억 |
| 2026-04-10 | 5,470 | 5,630 | 5,410 | 5,620 | 150 | +2.74% | 193,873 | 10.9억 |
| 2026-04-09 | 5,350 | 5,560 | 5,300 | 5,470 | 100 | +1.86% | 200,844 | 10.99억 |
| 2026-04-08 | 5,300 | 5,400 | 5,270 | 5,370 | 70 | +1.32% | 135,628 | 7.28억 |
| 2026-04-07 | 5,340 | 5,390 | 5,220 | 5,300 | -40 | -0.75% | 126,112 | 6.68억 |
| 2026-04-06 | 5,200 | 5,450 | 5,180 | 5,340 | 70 | +1.33% | 214,842 | 11.47억 |
| 2026-04-03 | 5,260 | 5,300 | 5,200 | 5,270 | 20 | +0.38% | 90,161 | 4.75억 |
| 2026-04-02 | 5,140 | 5,290 | 5,120 | 5,250 | 110 | +2.14% | 183,279 | 9.62억 |
| 2026-04-01 | 5,020 | 5,140 | 5,020 | 5,140 | 140 | +2.80% | 126,827 | 6.52억 |
| 2026-03-31 | 5,070 | 5,100 | 4,995 | 5,000 | -70 | -1.38% | 187,586 | 9.38억 |
| 2026-03-30 | 5,040 | 5,080 | 4,980 | 5,070 | -40 | -0.78% | 176,378 | 8.94억 |
| 2026-03-27 | 5,110 | 5,150 | 5,030 | 5,110 | — | — | 124,569 | 6.37억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)