한선엔지니어링

452280KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외

13,500원+70 (+0.52%)전일 종가 2026-09-18

52주 위치

7,84037,30019%신고가 대비 -63.81%

시가총액: 2,598억
PBR: 2.77
EPS(TTM): -3원
BPS: 4,878원
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 종가13,500원

시가총액2,598억

52주 최고37,300원

52주 최저7,840원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+17.6%	-17.7%	-15.6%	+58.1%	+16.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,510	13,970	13,260	13,500	70	+0.52%	1,431,571	193억
2026-09-17	13,380	14,080	13,200	13,430	430	+3.31%	1,920,785	258억
2026-09-16	11,030	13,430	10,880	13,000	2,310	+21.61%	7,604,178	989억
2026-09-15	10,660	10,970	10,460	10,690	-50	-0.47%	197,657	21.13억
2026-09-14	10,730	11,370	10,520	10,740	30	+0.28%	503,329	54.06억
2026-09-11	10,570	10,990	10,360	10,710	30	+0.28%	237,133	25.4억
2026-09-10	10,700	11,370	10,450	10,680	-130	-1.20%	386,717	41.3억
2026-09-09	10,720	11,280	10,570	10,810	670	+6.61%	725,359	78.41억
2026-09-08	10,320	11,190	10,140	10,140	-50	-0.49%	462,786	46.93억
2026-09-07	10,450	10,730	10,130	10,190	10	+0.10%	345,375	35.19억
2026-09-04	9,810	10,280	9,760	10,180	490	+5.06%	254,578	25.92억
2026-09-03	10,170	10,360	9,500	9,690	-270	-2.71%	435,230	42.17억
2026-09-02	10,030	10,310	9,870	9,960	-330	-3.21%	117,753	11.73억
2026-09-01	10,600	10,690	9,760	10,290	-360	-3.38%	412,694	42.47억
2026-08-31	10,250	10,720	9,730	10,650	260	+2.50%	165,782	17.66억
2026-08-28	10,570	10,740	10,190	10,390	-10	-0.10%	274,002	28.47억
2026-08-27	10,560	10,770	10,190	10,400	-50	-0.48%	199,689	20.77억
2026-08-26	10,510	10,550	10,100	10,450	20	+0.19%	214,469	22.41억
2026-08-25	10,300	10,470	9,700	10,430	0	0.00%	270,296	28.19억
2026-08-24	9,980	10,800	9,700	10,430	520	+5.25%	272,218	28.39억
2026-08-21	10,670	10,680	9,750	9,910	-930	-8.58%	258,549	25.62억
2026-08-20	11,000	11,130	10,620	10,840	130	+1.21%	152,740	16.56억
2026-08-19	11,010	11,300	10,670	10,710	-770	-6.71%	308,331	33.02억
2026-08-18	12,280	12,400	11,390	11,480	-770	-6.29%	375,918	43.16억
2026-08-14	14,150	14,900	12,130	12,250	-1,830	-13.00%	699,526	85.69억
2026-08-13	14,370	14,800	13,510	14,080	1,010	+7.73%	516,692	72.75억
2026-08-12	13,530	13,550	12,970	13,070	-460	-3.40%	195,168	25.51억
2026-08-11	13,170	13,750	13,110	13,530	90	+0.67%	147,033	19.89억
2026-08-10	12,410	13,490	12,240	13,440	980	+7.87%	229,029	30.78억
2026-08-07	12,800	13,070	12,010	12,460	-290	-2.27%	142,682	17.78억
2026-08-06	12,990	13,050	12,360	12,750	-290	-2.22%	154,510	19.7억
2026-08-05	12,760	13,190	12,300	13,040	580	+4.65%	262,434	34.22억
2026-08-04	10,470	12,670	10,470	12,460	2,010	+19.23%	407,206	50.74억
2026-08-03	10,470	10,790	10,010	10,450	50	+0.48%	105,590	11.03억
2026-07-31	9,510	10,720	9,370	10,400	1,470	+16.46%	264,739	27.53억
2026-07-30	8,670	9,530	8,670	8,930	-80	-0.89%	154,620	13.81억
2026-07-29	9,900	10,460	8,610	9,010	-560	-5.85%	251,429	22.65억
2026-07-28	10,500	10,920	9,550	9,570	-1,360	-12.44%	146,128	13.98억
2026-07-27	11,220	11,550	10,790	10,930	-290	-2.58%	90,409	9.88억
2026-07-24	11,920	11,990	10,900	11,220	-780	-6.50%	207,066	23.23억
2026-07-23	10,380	12,000	10,300	12,000	1,620	+15.61%	241,778	29.01억
2026-07-22	10,450	11,200	10,350	10,380	290	+2.87%	121,204	12.58억
2026-07-21	9,920	10,210	9,430	10,090	170	+1.71%	71,321	7.2억
2026-07-20	10,400	10,400	9,600	9,920	-380	-3.69%	63,042	6.25억
2026-07-16	10,850	10,970	10,000	10,300	-530	-4.89%	96,680	9.96억
2026-07-15	10,190	11,350	10,190	10,830	870	+8.73%	199,277	21.58억
2026-07-14	10,080	10,510	9,490	9,960	-350	-3.39%	156,627	15.6억
2026-07-13	11,330	11,890	10,310	10,310	-1,040	-9.16%	173,482	17.89억
2026-07-10	11,000	11,630	10,540	11,350	460	+4.22%	286,424	32.51억
2026-07-09	11,760	11,940	10,250	10,890	-550	-4.81%	388,261	42.28억
2026-07-08	12,490	12,520	11,310	11,440	-1,190	-9.42%	169,741	19.42억
2026-07-07	12,550	13,300	12,340	12,630	80	+0.64%	146,342	18.48억
2026-07-06	13,730	13,730	12,360	12,550	-980	-7.24%	168,643	21.16억
2026-07-03	13,600	13,880	12,610	13,530	-70	-0.51%	169,463	22.93억
2026-07-02	14,550	14,890	13,600	13,600	-1,540	-10.17%	172,842	23.51억
2026-07-01	15,500	15,830	14,780	15,140	760	+5.29%	418,203	63.32억
2026-06-30	13,940	14,730	13,400	14,380	500	+3.60%	273,348	39.31억
2026-06-29	12,100	14,200	11,550	13,880	1,940	+16.25%	482,845	67.02억
2026-06-26	12,600	12,690	11,360	11,940	-920	-7.15%	247,544	29.56억
2026-06-25	13,610	14,000	12,430	12,860	-580	-4.32%	390,370	50.2억
2026-06-24	13,360	14,050	12,970	13,440	-70	-0.52%	298,459	40.11억
2026-06-23	14,640	14,950	13,310	13,510	-1,120	-7.66%	268,088	36.22억
2026-06-22	15,060	15,800	14,230	14,630	-820	-5.31%	285,695	41.8억
2026-06-19	16,910	16,920	15,120	15,450	-960	-5.85%	521,267	80.54억
2026-06-18	17,240	17,390	15,860	16,410	-790	-4.59%	722,535	119억
2026-06-17	18,760	18,760	16,130	17,200	-1,600	-8.51%	1,783,283	307억
2026-06-16	21,700	22,300	18,340	18,800	-2,800	-12.96%	995,879	187억
2026-06-15	20,300	21,800	19,590	21,600	1,880	+9.53%	370,618	80.05억
2026-06-12	24,700	24,700	19,700	19,720	-2,880	-12.74%	585,737	116억
2026-06-11	21,100	22,800	20,000	22,600	1,100	+5.12%	491,649	111억
2026-06-10	22,850	24,050	20,750	21,500	-1,350	-5.91%	526	1,131만
2026-06-09	21,150	23,650	19,600	22,850	2,050	+9.86%	492,560	113억
2026-06-08	22,200	23,950	20,400	20,800	-4,100	-16.47%	769,934	160억
2026-06-05	24,650	26,250	23,200	24,900	150	+0.61%	520,974	130억
2026-06-04	21,250	26,200	21,250	24,750	4,100	+19.85%	385,796	95.48억
2026-06-02	22,500	22,900	19,500	20,650	-2,250	-9.83%	450,274	92.98억
2026-06-01	27,400	27,700	22,750	22,900	-5,050	-18.07%	491,878	113억
2026-05-29	28,150	29,750	26,050	27,950	-200	-0.71%	252,068	70.45억
2026-05-28	31,000	31,700	27,800	28,150	-2,850	-9.19%	338,773	95.36억
2026-05-27	33,100	36,000	31,000	31,000	-2,900	-8.55%	265,820	82.4억
2026-05-26	33,300	36,500	31,100	33,900	900	+2.73%	426,281	145억
2026-05-22	34,000	37,300	31,000	33,000	150	+0.46%	644,054	213억
2026-05-21	31,950	33,900	29,000	32,850	1,250	+3.96%	517,131	170억
2026-05-20	31,200	34,200	30,400	31,600	-1,700	-5.11%	695,644	220억
2026-05-19	27,850	35,550	26,650	33,300	5,450	+19.57%	3,128,143	1,042억
2026-05-18	26,700	29,000	25,100	27,850	-1,050	-3.63%	1,045,143	291억
2026-05-15	24,400	29,300	23,600	28,900	4,650	+19.18%	2,201,551	636억
2026-05-14	23,500	26,550	22,500	24,250	950	+4.08%	2,326,467	564억
2026-05-13	20,600	23,300	19,720	23,300	5,360	+29.88%	1,695,718	395억
2026-05-12	20,000	20,300	17,630	17,940	-1,750	-8.89%	712,638	128억
2026-05-11	20,400	21,000	19,450	19,690	-460	-2.28%	430,938	84.85억
2026-05-08	19,950	20,650	18,860	20,150	150	+0.75%	511,227	103억
2026-05-07	20,000	20,350	18,440	20,000	-750	-3.61%	697,885	140억
2026-05-06	21,300	21,350	19,600	20,750	0	0.00%	721,531	150억
2026-05-04	22,250	22,250	20,350	20,750	-1,250	-5.68%	630,836	131억
2026-04-30	22,000	23,350	20,350	22,000	700	+3.29%	1,160,735	255억
2026-04-29	20,100	22,100	19,520	21,300	2,110	+11.00%	1,746,428	372억
2026-04-28	18,210	20,350	18,140	19,190	1,230	+6.85%	1,282,644	246억
2026-04-27	18,440	18,720	17,840	17,960	-330	-1.80%	388,096	69.7억
2026-04-24	18,000	18,850	17,140	18,290	660	+3.74%	569,290	104억
2026-04-23	18,760	19,640	17,410	17,630	-1,070	-5.72%	732,533	129억
2026-04-22	17,720	19,100	17,430	18,700	990	+5.59%	857,615	160억
2026-04-21	17,650	19,200	16,850	17,710	200	+1.14%	1,208,286	214억
2026-04-20	17,280	17,750	16,160	17,510	320	+1.86%	634,373	111억
2026-04-17	16,670	17,480	15,600	17,190	660	+3.99%	512,119	88.03억
2026-04-16	16,310	17,850	16,240	16,530	340	+2.10%	779,029	129억
2026-04-15	15,920	16,880	15,310	16,190	1,100	+7.29%	908,783	147억
2026-04-14	15,610	17,000	14,100	15,090	610	+4.21%	1,292,744	195억
2026-04-13	13,400	14,920	13,200	14,480	1,080	+8.06%	799,145	116억
2026-04-10	13,000	13,970	12,670	13,400	780	+6.18%	467,072	62.59억
2026-04-09	13,340	13,340	12,200	12,620	-340	-2.62%	214,554	27.08억
2026-04-08	13,170	13,590	12,840	12,960	260	+2.05%	288,814	37.43억
2026-04-07	13,160	13,470	11,890	12,700	-370	-2.83%	373,547	47.44억
2026-04-06	14,220	14,280	13,000	13,070	-970	-6.91%	345,316	45.13억
2026-04-03	14,010	14,650	13,770	14,040	340	+2.48%	366,474	51.45억
2026-04-02	15,400	15,400	13,250	13,700	-850	-5.84%	486,557	66.66억
2026-04-01	14,300	15,110	14,150	14,550	700	+5.05%	397,148	57.79억
2026-03-31	13,010	14,860	12,920	13,850	540	+4.06%	589,066	81.59억
2026-03-30	13,200	13,340	12,070	13,310	-310	-2.28%	397,257	52.87억
2026-03-27	14,390	14,390	13,170	13,620	—	—	187,099	25.48억

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