한화갤러리아

452260KOSPI

2,680원+30 (+1.13%)전일 종가 2026-09-18

52주 위치

9994,12054%신고가 대비 -34.95%

시가총액: 5,195억
PER: 20.00
PBR: 0.61
EPS(TTM): 134원
BPS: 4,377원
자사주비율: 0.04%
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 종가2,680원

시가총액5,195억

52주 최고4,120원

52주 최저999원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+31.1%	+1.9%	-1.1%	+95.9%	+133.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,650	2,740	2,645	2,680	30	+1.13%	1,546,858	41.46억
2026-09-17	2,585	2,685	2,580	2,650	40	+1.53%	2,269,052	60.13억
2026-09-16	2,460	2,645	2,380	2,610	155	+6.31%	2,289,073	59.74억
2026-09-15	2,635	2,765	2,400	2,455	-205	-7.71%	4,518,111	111억
2026-09-14	2,650	2,745	2,575	2,660	-20	-0.75%	5,082,816	135억
2026-09-11	2,515	2,720	2,485	2,680	120	+4.69%	2,082,516	55.81억
2026-09-10	2,565	2,620	2,485	2,560	-5	-0.19%	1,880,089	48.13억
2026-09-09	2,345	2,675	2,340	2,565	215	+9.15%	4,120,256	106억
2026-09-08	2,380	2,515	2,320	2,350	-30	-1.26%	1,972,155	46.35억
2026-09-07	2,320	2,500	2,295	2,380	80	+3.48%	2,509,251	59.72억
2026-09-04	2,165	2,345	2,115	2,300	145	+6.73%	1,970,702	45.33억
2026-09-03	2,140	2,310	2,095	2,155	55	+2.62%	3,296,306	71.04억
2026-09-02	2,065	2,190	2,010	2,100	-15	-0.71%	1,564,100	32.85억
2026-09-01	2,005	2,150	2,005	2,115	70	+3.42%	1,260,922	26.67억
2026-08-31	2,035	2,065	1,964	2,045	10	+0.49%	1,084,247	22.17억
2026-08-28	2,030	2,045	1,991	2,035	5	+0.25%	512,282	10.42억
2026-08-27	2,035	2,055	2,000	2,030	0	0.00%	481,173	9.77억
2026-08-26	1,969	2,040	1,925	2,030	60	+3.05%	1,087,045	22.07억
2026-08-25	1,922	2,160	1,901	1,970	25	+1.29%	4,782,361	94.21억
2026-08-24	1,945	1,966	1,921	1,945	2	+0.10%	462,074	8.99억
2026-08-21	2,005	2,005	1,940	1,943	-82	-4.05%	622,482	12.09억
2026-08-20	2,000	2,055	1,990	2,025	39	+1.96%	403,705	8.18억
2026-08-19	1,987	2,030	1,983	1,986	-59	-2.89%	578,708	11.49억
2026-08-18	2,125	2,125	2,020	2,045	-80	-3.76%	901,245	18.43억
2026-08-14	2,110	2,200	2,065	2,125	25	+1.19%	828,605	17.61억
2026-08-13	2,095	2,130	2,075	2,100	15	+0.72%	728,466	15.3억
2026-08-12	2,085	2,100	2,050	2,085	5	+0.24%	525,104	10.95억
2026-08-11	2,090	2,105	2,055	2,080	-10	-0.48%	538,264	11.2억
2026-08-10	2,025	2,095	2,020	2,090	60	+2.96%	770,841	16.11억
2026-08-07	2,055	2,080	2,000	2,030	-25	-1.22%	771,076	15.65억
2026-08-06	2,045	2,075	1,992	2,055	15	+0.74%	767,829	15.78억
2026-08-05	2,015	2,095	2,010	2,040	62	+3.13%	968,847	19.76억
2026-08-04	1,901	2,015	1,901	1,978	77	+4.05%	996,901	19.72억
2026-08-03	1,811	1,939	1,790	1,901	36	+1.93%	956,106	18.18억
2026-07-31	1,700	1,925	1,700	1,865	196	+11.74%	3,442,549	64.2억
2026-07-30	1,574	1,750	1,574	1,669	-55	-3.19%	1,131,879	18.89억
2026-07-29	1,784	1,998	1,601	1,724	-60	-3.36%	3,252,789	56.08억
2026-07-28	1,840	1,890	1,756	1,784	-121	-6.35%	933,049	16.65억
2026-07-27	1,915	1,971	1,892	1,905	-5	-0.26%	430,007	8.19억
2026-07-24	1,999	2,010	1,905	1,910	-105	-5.21%	671,712	12.83억
2026-07-23	1,941	2,020	1,941	2,015	74	+3.81%	747,176	15.06억
2026-07-22	1,944	2,020	1,936	1,941	9	+0.47%	843,825	16.38억
2026-07-21	1,822	1,960	1,802	1,932	64	+3.43%	1,051,822	20.32억
2026-07-20	1,918	1,966	1,868	1,868	-122	-6.13%	1,040,765	19.44억
2026-07-16	2,090	2,175	1,975	1,990	-115	-5.46%	1,594,446	31.73억
2026-07-15	1,985	2,330	1,985	2,105	144	+7.34%	7,658,328	161억
2026-07-14	1,945	1,982	1,860	1,961	9	+0.46%	1,063,739	20.86억
2026-07-13	2,090	2,100	1,938	1,952	-113	-5.47%	1,203,476	23.49억
2026-07-10	1,940	2,130	1,940	2,065	126	+6.50%	1,308,589	27.02억
2026-07-09	1,914	2,000	1,913	1,939	25	+1.31%	670,066	12.99억
2026-07-08	1,963	2,015	1,892	1,914	-91	-4.54%	1,186,058	22.7억
2026-07-07	2,075	2,085	1,960	2,005	-70	-3.37%	798,262	16.01억
2026-07-06	2,095	2,130	2,015	2,075	-25	-1.19%	691,297	14.34억
2026-07-03	2,025	2,110	1,950	2,100	80	+3.96%	892,628	18.75억
2026-07-02	2,010	2,085	1,981	2,020	-55	-2.65%	1,108,555	22.39억
2026-07-01	2,125	2,160	2,040	2,075	-50	-2.35%	1,135,079	23.55억
2026-06-30	2,115	2,145	2,055	2,125	5	+0.24%	953,351	20.26억
2026-06-29	2,010	2,145	2,000	2,120	95	+4.69%	894,532	18.96억
2026-06-26	2,150	2,160	1,977	2,025	-120	-5.59%	1,618,180	32.77억
2026-06-25	2,125	2,235	2,125	2,145	25	+1.18%	1,289,304	27.66억
2026-06-24	2,110	2,180	2,060	2,120	-35	-1.62%	1,984,388	42.07억
2026-06-23	2,325	2,400	2,125	2,155	-215	-9.07%	2,225,981	47.97억
2026-06-22	2,420	2,490	2,350	2,370	-80	-3.27%	1,126,076	26.69억
2026-06-19	2,630	2,660	2,400	2,450	-180	-6.84%	2,141,839	52.48억
2026-06-18	2,765	2,845	2,620	2,630	-180	-6.41%	1,530,788	40.26억
2026-06-17	2,795	2,865	2,745	2,810	40	+1.44%	1,878,382	52.78억
2026-06-16	2,745	2,920	2,730	2,770	15	+0.54%	1,986,256	55.02억
2026-06-15	2,750	2,795	2,700	2,755	10	+0.36%	1,606,026	44.25억
2026-06-12	2,585	2,860	2,575	2,745	205	+8.07%	3,257,058	89.41억
2026-06-11	2,470	2,650	2,430	2,540	70	+2.83%	2,183,921	55.47억
2026-06-10	2,440	2,595	2,410	2,470	-10	-0.40%	753	186만
2026-06-09	2,395	2,550	2,355	2,480	85	+3.55%	2,430,589	60.28억
2026-06-08	2,460	2,580	2,390	2,395	-205	-7.88%	2,121,664	50.81억
2026-06-05	2,740	2,765	2,600	2,600	-185	-6.64%	2,277,936	59.23억
2026-06-04	2,750	2,945	2,735	2,785	25	+0.91%	2,002,689	55.77억
2026-06-02	2,875	2,975	2,740	2,760	-135	-4.66%	3,261,035	90억
2026-06-01	3,020	3,120	2,870	2,895	-115	-3.82%	3,683,721	107억
2026-05-29	3,015	3,100	2,930	3,010	-60	-1.95%	2,316,910	69.74억
2026-05-28	3,010	3,080	2,800	3,070	70	+2.33%	4,190,722	129억
2026-05-27	3,160	3,175	2,945	3,000	-150	-4.76%	3,760,837	113억
2026-05-26	3,170	3,310	3,085	3,150	5	+0.16%	5,838,144	184억
2026-05-22	3,045	3,415	3,010	3,145	105	+3.45%	8,266,580	260억
2026-05-21	2,975	3,115	2,915	3,040	160	+5.56%	3,615,799	110억
2026-05-20	2,970	3,045	2,825	2,880	-140	-4.64%	3,709,550	107억
2026-05-19	3,005	3,200	2,935	3,020	-70	-2.27%	5,639,576	170억
2026-05-18	3,210	3,315	2,950	3,090	-260	-7.76%	7,593,908	235억
2026-05-15	3,450	3,700	3,255	3,350	10	+0.30%	30,790,937	1,031억
2026-05-14	4,110	4,120	3,340	3,340	-300	-8.24%	88,095,052	2,942억
2026-05-13	2,825	3,640	2,790	3,640	840	+30.00%	49,413,071	1,799억
2026-05-12	2,860	2,965	2,715	2,800	-65	-2.27%	3,602,452	101억
2026-05-11	2,925	2,950	2,865	2,865	-55	-1.88%	2,531,954	72.54억
2026-05-08	2,915	2,960	2,875	2,920	-30	-1.02%	2,205,842	64.41억
2026-05-07	3,060	3,065	2,920	2,950	-110	-3.59%	3,316,018	97.82억
2026-05-06	3,030	3,150	2,945	3,060	35	+1.16%	4,815,665	147억
2026-05-04	3,100	3,120	3,005	3,025	-45	-1.47%	3,507,209	106억
2026-04-30	3,140	3,235	3,070	3,070	-110	-3.46%	4,390,382	135억
2026-04-29	3,190	3,340	3,135	3,180	-5	-0.16%	9,117,291	290억
2026-04-28	3,480	3,525	3,150	3,185	-295	-8.48%	11,050,889	352억
2026-04-27	3,585	3,965	3,375	3,480	140	+4.19%	64,964,278	2,261억
2026-04-24	2,650	3,340	2,600	3,340	770	+29.96%	46,852,330	1,565억
2026-04-23	2,700	2,735	2,510	2,570	5	+0.19%	3,862,400	99.26억
2026-04-22	2,455	2,980	2,405	2,565	105	+4.27%	14,742,872	378억
2026-04-21	2,475	2,515	2,445	2,460	10	+0.41%	1,421,192	34.96억
2026-04-20	2,470	2,500	2,415	2,450	-25	-1.01%	1,050,664	25.74억
2026-04-17	2,535	2,535	2,425	2,475	-25	-1.00%	1,160,357	28.72억
2026-04-16	2,450	2,515	2,400	2,500	85	+3.52%	1,822,256	45.56억
2026-04-15	2,470	2,485	2,385	2,415	-10	-0.41%	1,188,646	28.71억
2026-04-14	2,390	2,435	2,385	2,425	60	+2.54%	941,032	22.82억
2026-04-13	2,445	2,445	2,350	2,365	-100	-4.06%	1,341,528	31.73억
2026-04-10	2,460	2,505	2,445	2,465	25	+1.02%	935,378	23.06억
2026-04-09	2,500	2,500	2,405	2,440	-75	-2.98%	1,030,589	25.15억
2026-04-08	2,425	2,545	2,405	2,515	175	+7.48%	2,279,153	57.32억
2026-04-07	2,395	2,440	2,300	2,340	-50	-2.09%	1,173,425	27.46억
2026-04-06	2,410	2,475	2,330	2,390	-20	-0.83%	1,291,137	30.86억
2026-04-03	2,410	2,445	2,380	2,410	70	+2.99%	1,038,420	25.03억
2026-04-02	2,530	2,570	2,325	2,340	-180	-7.14%	2,066,728	48.36억
2026-04-01	2,445	2,580	2,405	2,520	135	+5.66%	3,051,794	76.91억
2026-03-31	2,375	2,465	2,350	2,385	-25	-1.04%	1,482,564	35.36억
2026-03-30	2,420	2,440	2,315	2,410	-140	-5.49%	1,361,232	32.81억
2026-03-27	2,535	2,540	2,375	2,550	—	—	1,964,635	50.1억

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