한빛레이저
452190KOSDAQ· 기타 기계 및 장비 제조업4,810원-140 (-2.83%)마감
52주 위치
2,61510,59028%신고가 대비 -54.58%
- 시가총액
- 1,151억
- PER
- 32.07
- PBR
- 3.63
- EPS(TTM)
- 150원
- BPS
- 1,325원
- 자사주비율
- 0.01%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +40.6% | -0.4% | +13.7% | +1.5% | -6.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,950 | 4,990 | 4,765 | 4,810 | -140 | -2.83% | 357,984 | 17.22억 |
| 2026-09-18 | 5,110 | 5,140 | 4,900 | 4,950 | -40 | -0.80% | 579,664 | 28.69억 |
| 2026-09-17 | 5,220 | 5,260 | 4,955 | 4,990 | -80 | -1.58% | 885,998 | 44.21억 |
| 2026-09-16 | 4,755 | 5,150 | 4,750 | 5,070 | 270 | +5.63% | 2,188,482 | 111억 |
| 2026-09-15 | 4,850 | 5,230 | 4,650 | 4,800 | -200 | -4.00% | 1,648,650 | 79.14억 |
| 2026-09-14 | 5,030 | 5,170 | 4,930 | 5,000 | -80 | -1.57% | 1,014,628 | 50.73억 |
| 2026-09-11 | 4,835 | 5,200 | 4,790 | 5,080 | 140 | +2.83% | 1,965,636 | 99.85억 |
| 2026-09-10 | 4,935 | 5,500 | 4,930 | 4,940 | -60 | -1.20% | 7,396,458 | 365억 |
| 2026-09-09 | 4,500 | 5,340 | 4,410 | 5,000 | 500 | +11.11% | 12,631,774 | 632억 |
| 2026-09-08 | 4,260 | 5,020 | 4,110 | 4,500 | 435 | +10.70% | 11,239,573 | 506억 |
| 2026-09-07 | 3,800 | 4,480 | 3,680 | 4,065 | 330 | +8.84% | 4,356,285 | 177억 |
| 2026-09-04 | 3,765 | 3,840 | 3,690 | 3,735 | -30 | -0.80% | 119,398 | 4.46억 |
| 2026-09-03 | 3,840 | 3,875 | 3,670 | 3,765 | -55 | -1.44% | 170,238 | 6.41억 |
| 2026-09-02 | 3,890 | 4,000 | 3,775 | 3,820 | -170 | -4.26% | 212,271 | 8.11억 |
| 2026-09-01 | 3,940 | 4,175 | 3,870 | 3,990 | 50 | +1.27% | 485,077 | 19.35억 |
| 2026-08-31 | 3,765 | 4,140 | 3,650 | 3,940 | 60 | +1.55% | 491,497 | 19.36억 |
| 2026-08-28 | 3,920 | 3,970 | 3,750 | 3,880 | -40 | -1.02% | 337,295 | 13.09억 |
| 2026-08-27 | 3,610 | 4,430 | 3,565 | 3,920 | 355 | +9.96% | 2,849,750 | 112억 |
| 2026-08-26 | 3,485 | 3,595 | 3,405 | 3,565 | 80 | +2.30% | 58,662 | 2.09억 |
| 2026-08-25 | 3,400 | 3,535 | 3,250 | 3,485 | 85 | +2.50% | 68,647 | 2.39억 |
| 2026-08-24 | 3,410 | 3,505 | 3,395 | 3,400 | -20 | -0.58% | 79,037 | 2.69억 |
| 2026-08-21 | 3,685 | 3,685 | 3,410 | 3,420 | -270 | -7.32% | 127,084 | 4.35억 |
| 2026-08-20 | 3,670 | 3,800 | 3,645 | 3,690 | 30 | +0.82% | 65,475 | 2.42억 |
| 2026-08-19 | 3,710 | 3,800 | 3,550 | 3,660 | -140 | -3.68% | 86,864 | 3.18억 |
| 2026-08-18 | 3,965 | 3,985 | 3,750 | 3,800 | -185 | -4.64% | 143,101 | 5.44억 |
| 2026-08-14 | 3,965 | 4,080 | 3,865 | 3,985 | 25 | +0.63% | 138,394 | 5.52억 |
| 2026-08-13 | 3,980 | 4,050 | 3,915 | 3,960 | 30 | +0.76% | 163,065 | 6.46억 |
| 2026-08-12 | 3,900 | 3,965 | 3,745 | 3,930 | 80 | +2.08% | 164,456 | 6.46억 |
| 2026-08-11 | 3,850 | 3,910 | 3,740 | 3,850 | 0 | 0.00% | 131,959 | 5.08억 |
| 2026-08-10 | 3,615 | 3,850 | 3,615 | 3,850 | 240 | +6.65% | 133,137 | 5.13억 |
| 2026-08-07 | 3,720 | 3,790 | 3,520 | 3,610 | -80 | -2.17% | 79,910 | 2.88억 |
| 2026-08-06 | 3,775 | 3,850 | 3,570 | 3,690 | -85 | -2.25% | 96,906 | 3.58억 |
| 2026-08-05 | 3,650 | 3,800 | 3,530 | 3,775 | 275 | +7.86% | 189,803 | 7.17억 |
| 2026-08-04 | 3,310 | 3,520 | 3,310 | 3,500 | 175 | +5.26% | 106,164 | 3.72억 |
| 2026-08-03 | 3,195 | 3,450 | 3,160 | 3,325 | 110 | +3.42% | 129,492 | 4.31억 |
| 2026-07-31 | 2,950 | 3,265 | 2,950 | 3,215 | 380 | +13.40% | 213,768 | 6.87억 |
| 2026-07-30 | 2,705 | 2,945 | 2,705 | 2,835 | 40 | +1.43% | 85,437 | 2.42억 |
| 2026-07-29 | 3,100 | 3,190 | 2,615 | 2,795 | -290 | -9.40% | 237,006 | 6.62억 |
| 2026-07-28 | 3,305 | 3,345 | 3,055 | 3,085 | -350 | -10.19% | 134,743 | 4.16억 |
| 2026-07-27 | 3,450 | 3,500 | 3,345 | 3,435 | 95 | +2.84% | 60,661 | 2.08억 |
| 2026-07-24 | 3,535 | 3,535 | 3,340 | 3,340 | -220 | -6.18% | 104,755 | 3.5억 |
| 2026-07-23 | 3,345 | 3,570 | 3,345 | 3,560 | 215 | +6.43% | 121,455 | 4.32억 |
| 2026-07-22 | 3,385 | 3,510 | 3,320 | 3,345 | 55 | +1.67% | 75,620 | 2.53억 |
| 2026-07-21 | 3,135 | 3,340 | 3,100 | 3,290 | 100 | +3.13% | 74,816 | 2.46억 |
| 2026-07-20 | 3,350 | 3,430 | 3,110 | 3,190 | -255 | -7.40% | 154,057 | 4.91억 |
| 2026-07-16 | 3,600 | 3,645 | 3,400 | 3,445 | -200 | -5.49% | 96,909 | 3.34억 |
| 2026-07-15 | 3,470 | 3,690 | 3,470 | 3,645 | 250 | +7.36% | 111,421 | 4.06억 |
| 2026-07-14 | 3,420 | 3,440 | 3,210 | 3,395 | -55 | -1.59% | 183,526 | 6.23억 |
| 2026-07-13 | 3,735 | 3,880 | 3,445 | 3,450 | -285 | -7.63% | 171,021 | 5.9억 |
| 2026-07-10 | 3,490 | 3,760 | 3,450 | 3,735 | 305 | +8.89% | 158,938 | 5.94억 |
| 2026-07-09 | 3,440 | 3,590 | 3,315 | 3,430 | -5 | -0.15% | 143,135 | 4.91억 |
| 2026-07-08 | 3,605 | 3,705 | 3,400 | 3,435 | -245 | -6.66% | 181,459 | 6.23억 |
| 2026-07-07 | 3,780 | 3,900 | 3,550 | 3,680 | -170 | -4.42% | 177,518 | 6.53억 |
| 2026-07-06 | 3,950 | 3,990 | 3,730 | 3,850 | -70 | -1.79% | 195,811 | 7.54억 |
| 2026-07-03 | 3,825 | 3,920 | 3,610 | 3,920 | 95 | +2.48% | 189,945 | 7.45억 |
| 2026-07-02 | 4,000 | 4,110 | 3,810 | 3,825 | -290 | -7.05% | 202,173 | 7.73억 |
| 2026-07-01 | 4,025 | 4,205 | 3,905 | 4,115 | 160 | +4.05% | 177,216 | 7.29억 |
| 2026-06-30 | 4,080 | 4,190 | 3,935 | 3,955 | -125 | -3.06% | 135,772 | 5.37억 |
| 2026-06-29 | 3,685 | 4,115 | 3,685 | 4,080 | 330 | +8.80% | 206,599 | 8.43억 |
| 2026-06-26 | 3,960 | 3,965 | 3,650 | 3,750 | -235 | -5.90% | 375,227 | 14.07억 |
| 2026-06-25 | 4,250 | 4,330 | 3,970 | 3,985 | -190 | -4.55% | 234,204 | 9.33억 |
| 2026-06-24 | 4,150 | 4,285 | 4,000 | 4,175 | 5 | +0.12% | 265,990 | 11.11억 |
| 2026-06-23 | 4,615 | 4,675 | 4,155 | 4,170 | -515 | -10.99% | 383,070 | 15.97억 |
| 2026-06-22 | 4,785 | 4,900 | 4,555 | 4,685 | -145 | -3.00% | 309,977 | 14.52억 |
| 2026-06-19 | 5,710 | 5,850 | 4,695 | 4,830 | -340 | -6.58% | 796,296 | 38.46억 |
| 2026-06-18 | 5,410 | 5,480 | 5,080 | 5,170 | -300 | -5.48% | 339,670 | 17.56억 |
| 2026-06-17 | 5,260 | 5,590 | 5,160 | 5,470 | 140 | +2.63% | 290,041 | 15.87억 |
| 2026-06-16 | 5,530 | 5,680 | 5,250 | 5,330 | -10 | -0.19% | 340,384 | 18.14억 |
| 2026-06-15 | 5,350 | 5,500 | 5,130 | 5,340 | 140 | +2.69% | 300,259 | 16.03억 |
| 2026-06-12 | 5,110 | 5,370 | 5,100 | 5,200 | 270 | +5.48% | 387,046 | 20.13억 |
| 2026-06-11 | 4,855 | 4,950 | 4,550 | 4,930 | 20 | +0.41% | 265,931 | 13.11억 |
| 2026-06-10 | 5,080 | 5,150 | 4,745 | 4,910 | -240 | -4.66% | 309,911 | 15.22억 |
| 2026-06-09 | 4,965 | 5,330 | 4,965 | 5,150 | 325 | +6.74% | 333,665 | 17.18억 |
| 2026-06-08 | 4,675 | 5,000 | 4,610 | 4,825 | -365 | -7.03% | 460,844 | 22.24억 |
| 2026-06-05 | 5,470 | 5,550 | 5,110 | 5,190 | -480 | -8.47% | 591,223 | 30.68억 |
| 2026-06-04 | 5,670 | 6,070 | 5,610 | 5,670 | 50 | +0.89% | 753,354 | 42.72억 |
| 2026-06-02 | 5,910 | 6,020 | 5,550 | 5,620 | -360 | -6.02% | 880,938 | 49.51억 |
| 2026-06-01 | 5,790 | 6,820 | 5,620 | 5,980 | 190 | +3.28% | 3,184,923 | 190억 |
| 2026-05-29 | 6,390 | 6,390 | 5,640 | 5,790 | -490 | -7.80% | 1,072,144 | 62.08억 |
| 2026-05-28 | 6,890 | 6,910 | 6,120 | 6,280 | -650 | -9.38% | 977,148 | 61.36억 |
| 2026-05-27 | 7,850 | 7,960 | 6,800 | 6,930 | -770 | -10.00% | 1,189,646 | 82.44억 |
| 2026-05-26 | 7,850 | 8,250 | 7,590 | 7,700 | 100 | +1.32% | 1,728,603 | 133억 |
| 2026-05-22 | 7,620 | 7,810 | 7,350 | 7,600 | 20 | +0.26% | 1,254,422 | 95.34억 |
| 2026-05-21 | 7,200 | 7,910 | 7,140 | 7,580 | 780 | +11.47% | 1,940,067 | 147억 |
| 2026-05-20 | 7,500 | 7,500 | 6,790 | 6,800 | -600 | -8.11% | 460,979 | 31.35억 |
| 2026-05-19 | 6,970 | 7,400 | 6,700 | 7,400 | 430 | +6.17% | 678,013 | 50.17억 |
| 2026-05-18 | 7,050 | 7,260 | 6,400 | 6,970 | -80 | -1.13% | 694,464 | 48.4억 |
| 2026-05-15 | 7,740 | 7,740 | 6,950 | 7,050 | -690 | -8.91% | 839,993 | 59.22억 |
| 2026-05-14 | 8,120 | 8,120 | 7,600 | 7,740 | -380 | -4.68% | 769,239 | 59.54억 |
| 2026-05-13 | 7,760 | 8,290 | 7,530 | 8,120 | 50 | +0.62% | 1,148,755 | 93.28억 |
| 2026-05-12 | 9,010 | 9,010 | 7,400 | 8,070 | -690 | -7.88% | 2,533,133 | 204억 |
| 2026-05-11 | 9,640 | 9,820 | 8,710 | 8,760 | -370 | -4.05% | 2,113,930 | 185억 |
| 2026-05-08 | 8,800 | 9,600 | 8,420 | 9,130 | -120 | -1.30% | 2,447,261 | 223억 |
| 2026-05-07 | 10,230 | 10,240 | 8,890 | 9,250 | -760 | -7.59% | 3,207,383 | 297억 |
| 2026-05-06 | 8,580 | 10,590 | 8,550 | 10,010 | 1,840 | +22.52% | 21,624,128 | 2,165억 |
| 2026-05-04 | 8,040 | 8,800 | 7,950 | 8,170 | 210 | +2.64% | 4,630,041 | 378억 |
| 2026-04-30 | 8,300 | 9,120 | 7,850 | 7,960 | 270 | +3.51% | 7,725,816 | 615억 |
| 2026-04-29 | 7,650 | 8,170 | 7,330 | 7,690 | 40 | +0.52% | 4,575,782 | 352억 |
| 2026-04-28 | 8,020 | 8,040 | 7,410 | 7,650 | -370 | -4.61% | 2,362,766 | 181억 |
| 2026-04-27 | 7,300 | 8,630 | 7,250 | 8,020 | 1,040 | +14.90% | 17,012,206 | 1,364억 |
| 2026-04-24 | 6,800 | 7,540 | 6,770 | 6,980 | 250 | +3.71% | 6,754,164 | 471억 |
| 2026-04-23 | 6,870 | 6,970 | 6,410 | 6,730 | -250 | -3.58% | 2,706,824 | 182억 |
| 2026-04-22 | 6,480 | 7,780 | 6,250 | 6,980 | 730 | +11.68% | 23,380,450 | 1,632억 |
| 2026-04-21 | 6,740 | 6,750 | 6,220 | 6,250 | -480 | -7.13% | 2,664,166 | 167억 |
| 2026-04-20 | 6,320 | 7,520 | 6,220 | 6,730 | 430 | +6.83% | 17,517,829 | 1,179억 |
| 2026-04-17 | 6,530 | 6,680 | 6,140 | 6,300 | -560 | -8.16% | 6,775,796 | 427억 |
| 2026-04-16 | 5,420 | 6,860 | 5,240 | 6,860 | 1,580 | +29.92% | 25,096,665 | 1,722억 |
| 2026-04-15 | 4,725 | 5,890 | 4,665 | 5,280 | 585 | +12.46% | 16,681,004 | 881억 |
| 2026-04-14 | 4,700 | 4,720 | 4,630 | 4,695 | 80 | +1.73% | 331,997 | 15.59억 |
| 2026-04-13 | 4,180 | 4,740 | 4,150 | 4,615 | 260 | +5.97% | 560,436 | 25.86억 |
| 2026-04-10 | 4,150 | 4,370 | 4,150 | 4,355 | 280 | +6.87% | 219,024 | 9.54억 |
| 2026-04-09 | 4,265 | 4,265 | 4,060 | 4,075 | -170 | -4.00% | 65,212 | 2.66억 |
| 2026-04-08 | 4,105 | 4,265 | 4,105 | 4,245 | 245 | +6.13% | 164,088 | 6.97억 |
| 2026-04-07 | 3,995 | 4,155 | 3,985 | 4,000 | 10 | +0.25% | 87,829 | 3.51억 |
| 2026-04-06 | 4,100 | 4,150 | 3,985 | 3,990 | -65 | -1.60% | 86,771 | 3.46억 |
| 2026-04-03 | 3,970 | 4,200 | 3,970 | 4,055 | 90 | +2.27% | 65,774 | 2.67억 |
| 2026-04-02 | 4,165 | 4,270 | 3,890 | 3,965 | -195 | -4.69% | 159,076 | 6.31억 |
| 2026-04-01 | 4,000 | 4,160 | 4,000 | 4,160 | 260 | +6.67% | 76,678 | 3.19억 |
| 2026-03-31 | 4,000 | 4,070 | 3,885 | 3,900 | -170 | -4.18% | 115,241 | 4.49억 |
| 2026-03-30 | 4,090 | 4,090 | 3,910 | 4,070 | — | — | 91,118 | 3.71억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)