한켐
457370KOSDAQ11,660원-980 (-7.75%)전일 종가 2026-09-18
52주 위치
5,46017,04054%신고가 대비 -31.57%
- 시가총액
- 940억
- PER
- 23.89
- PBR
- 1.59
- EPS(TTM)
- 488원
- BPS
- 7,311원
- 배당수익률
- 1.72%
- 자사주비율
- 2.52%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +48.5% | -23.3% | +24.3% | +54.0% | +15.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 12,120 | 12,580 | 11,550 | 11,660 | -980 | -7.75% | 2,892,982 | 337억 |
| 2026-09-17 | 9,700 | 12,640 | 9,350 | 12,640 | 2,910 | +29.91% | 15,274,807 | 1,931억 |
| 2026-09-16 | 8,090 | 10,120 | 8,050 | 9,730 | 1,570 | +19.24% | 7,738,465 | 753억 |
| 2026-09-15 | 8,190 | 8,550 | 8,110 | 8,160 | -150 | -1.81% | 217,837 | 17.78억 |
| 2026-09-14 | 8,400 | 8,800 | 8,260 | 8,310 | -90 | -1.07% | 708,401 | 58.87억 |
| 2026-09-11 | 7,660 | 9,200 | 7,530 | 8,400 | 670 | +8.67% | 3,375,921 | 284억 |
| 2026-09-10 | 7,880 | 7,880 | 7,650 | 7,730 | -70 | -0.90% | 66,233 | 5.12억 |
| 2026-09-09 | 7,610 | 7,950 | 7,610 | 7,800 | 190 | +2.50% | 110,226 | 8.6억 |
| 2026-09-08 | 7,940 | 7,990 | 7,610 | 7,610 | -290 | -3.67% | 146,356 | 11.14억 |
| 2026-09-07 | 8,050 | 8,090 | 7,850 | 7,900 | 0 | 0.00% | 172,434 | 13.62억 |
| 2026-09-04 | 7,610 | 8,300 | 7,520 | 7,900 | 390 | +5.19% | 511,273 | 40.39억 |
| 2026-09-03 | 8,500 | 8,560 | 7,440 | 7,510 | -800 | -9.63% | 405,678 | 30.47억 |
| 2026-09-02 | 8,400 | 9,160 | 8,230 | 8,310 | -380 | -4.37% | 593,902 | 49.35억 |
| 2026-09-01 | 8,470 | 9,100 | 8,440 | 8,690 | 120 | +1.40% | 856,683 | 74.45억 |
| 2026-08-31 | 8,350 | 8,790 | 8,060 | 8,570 | 130 | +1.54% | 284,225 | 24.36억 |
| 2026-08-28 | 8,380 | 9,060 | 8,360 | 8,440 | 30 | +0.36% | 967,938 | 81.69억 |
| 2026-08-27 | 8,680 | 8,900 | 8,380 | 8,410 | -20 | -0.24% | 409,586 | 34.45억 |
| 2026-08-26 | 8,680 | 9,060 | 8,360 | 8,430 | -260 | -2.99% | 428,509 | 36.12억 |
| 2026-08-25 | 8,580 | 9,120 | 8,180 | 8,690 | -90 | -1.03% | 833,631 | 72.44억 |
| 2026-08-24 | 9,310 | 9,900 | 8,450 | 8,780 | -620 | -6.60% | 1,638,222 | 144억 |
| 2026-08-21 | 9,450 | 10,330 | 8,750 | 9,400 | -200 | -2.08% | 3,461,554 | 325억 |
| 2026-08-20 | 10,490 | 10,670 | 9,260 | 9,600 | -600 | -5.88% | 3,072,170 | 295억 |
| 2026-08-19 | 7,530 | 10,200 | 7,460 | 10,200 | 2,350 | +29.94% | 4,508,485 | 460억 |
| 2026-08-18 | 8,610 | 8,650 | 7,830 | 7,850 | -1,000 | -11.30% | 337,567 | 26.5억 |
| 2026-08-14 | 9,060 | 9,250 | 8,630 | 8,850 | -180 | -1.99% | 368,165 | 32.58억 |
| 2026-08-13 | 9,370 | 10,040 | 8,920 | 9,030 | -70 | -0.77% | 2,384,560 | 215억 |
| 2026-08-12 | 8,150 | 10,190 | 8,050 | 9,100 | 880 | +10.71% | 6,561,703 | 597억 |
| 2026-08-11 | 7,500 | 9,330 | 7,280 | 8,220 | 660 | +8.73% | 5,489,774 | 451억 |
| 2026-08-10 | 7,100 | 7,960 | 6,870 | 7,560 | 550 | +7.85% | 2,149,617 | 163억 |
| 2026-08-07 | 6,590 | 7,970 | 6,380 | 7,010 | 480 | +7.35% | 2,523,313 | 177억 |
| 2026-08-06 | 6,890 | 6,900 | 6,460 | 6,530 | -290 | -4.25% | 79,673 | 5.2억 |
| 2026-08-05 | 6,740 | 6,890 | 6,600 | 6,820 | 350 | +5.41% | 117,739 | 8.03억 |
| 2026-08-04 | 6,440 | 6,600 | 6,320 | 6,470 | 180 | +2.86% | 69,293 | 4.48억 |
| 2026-08-03 | 6,170 | 6,490 | 6,050 | 6,290 | 120 | +1.94% | 58,771 | 3.7억 |
| 2026-07-31 | 5,880 | 6,250 | 5,830 | 6,170 | 690 | +12.59% | 141,135 | 8.71억 |
| 2026-07-30 | 5,460 | 5,900 | 5,460 | 5,480 | -330 | -5.68% | 83,263 | 4.56억 |
| 2026-07-29 | 6,270 | 6,630 | 5,650 | 5,810 | -510 | -8.07% | 182,504 | 10.6억 |
| 2026-07-28 | 6,340 | 6,390 | 6,200 | 6,320 | -190 | -2.92% | 174,510 | 11.03억 |
| 2026-07-27 | 6,490 | 6,660 | 6,410 | 6,510 | 80 | +1.24% | 62,661 | 4.08억 |
| 2026-07-24 | 6,850 | 6,910 | 6,340 | 6,430 | -500 | -7.22% | 105,125 | 6.76억 |
| 2026-07-23 | 6,680 | 6,950 | 6,680 | 6,930 | 280 | +4.21% | 70,614 | 4.89억 |
| 2026-07-22 | 6,820 | 7,140 | 6,650 | 6,650 | -10 | -0.15% | 99,675 | 6.63억 |
| 2026-07-21 | 6,500 | 6,800 | 6,450 | 6,660 | 70 | +1.06% | 86,442 | 5.76억 |
| 2026-07-20 | 6,850 | 7,060 | 6,570 | 6,590 | -400 | -5.72% | 101,523 | 6.69억 |
| 2026-07-16 | 7,100 | 7,330 | 6,910 | 6,990 | -360 | -4.90% | 75,389 | 5.27억 |
| 2026-07-15 | 7,380 | 7,640 | 7,300 | 7,350 | 100 | +1.38% | 133,677 | 9.83억 |
| 2026-07-14 | 7,200 | 7,410 | 6,850 | 7,250 | -100 | -1.36% | 125,423 | 9.09억 |
| 2026-07-13 | 8,000 | 8,270 | 7,290 | 7,350 | -740 | -9.15% | 183,136 | 13.46억 |
| 2026-07-10 | 7,630 | 8,130 | 7,630 | 8,090 | 560 | +7.44% | 118,763 | 9.61억 |
| 2026-07-09 | 7,450 | 7,900 | 7,450 | 7,530 | 60 | +0.80% | 96,208 | 7.24억 |
| 2026-07-08 | 7,690 | 7,900 | 7,440 | 7,470 | -440 | -5.56% | 136,331 | 10.18억 |
| 2026-07-07 | 8,010 | 8,390 | 7,630 | 7,910 | -360 | -4.35% | 165,891 | 13.12억 |
| 2026-07-06 | 8,550 | 8,620 | 8,030 | 8,270 | -280 | -3.27% | 146,455 | 12.11억 |
| 2026-07-03 | 8,530 | 8,700 | 7,950 | 8,550 | 20 | +0.23% | 314,573 | 26.9억 |
| 2026-07-02 | 9,480 | 9,600 | 8,530 | 8,530 | -1,370 | -13.84% | 253,097 | 21.59억 |
| 2026-07-01 | 9,730 | 10,030 | 9,450 | 9,900 | 250 | +2.59% | 291,739 | 28.88억 |
| 2026-06-30 | 9,270 | 10,190 | 9,150 | 9,650 | 380 | +4.10% | 761,545 | 73.49억 |
| 2026-06-29 | 8,760 | 9,620 | 8,760 | 9,270 | 370 | +4.16% | 278,483 | 25.82억 |
| 2026-06-26 | 9,650 | 10,300 | 8,600 | 8,900 | -910 | -9.28% | 471,681 | 41.98억 |
| 2026-06-25 | 10,690 | 11,170 | 9,700 | 9,810 | -650 | -6.21% | 469,948 | 46.1억 |
| 2026-06-24 | 11,160 | 11,550 | 10,300 | 10,460 | -800 | -7.10% | 550,830 | 57.62억 |
| 2026-06-23 | 13,030 | 13,260 | 11,150 | 11,260 | -1,840 | -14.05% | 744,238 | 83.8억 |
| 2026-06-22 | 13,150 | 13,910 | 12,800 | 13,100 | -650 | -4.73% | 707,693 | 92.71억 |
| 2026-06-19 | 15,140 | 15,890 | 12,850 | 13,750 | -1,450 | -9.54% | 1,485,593 | 204억 |
| 2026-06-18 | 13,450 | 17,000 | 13,210 | 15,200 | 1,360 | +9.83% | 9,272,229 | 1,409억 |
| 2026-06-17 | 13,190 | 14,690 | 12,880 | 13,840 | 360 | +2.67% | 913,170 | 126억 |
| 2026-06-16 | 14,110 | 14,900 | 13,190 | 13,480 | -190 | -1.39% | 1,346,809 | 182억 |
| 2026-06-15 | 12,500 | 14,920 | 12,450 | 13,670 | 1,570 | +12.98% | 2,447,975 | 335억 |
| 2026-06-12 | 12,470 | 13,150 | 12,020 | 12,100 | 10 | +0.08% | 969,973 | 117억 |
| 2026-06-11 | 12,090 | 13,000 | 11,400 | 12,090 | -360 | -2.89% | 1,453,009 | 176억 |
| 2026-06-10 | 13,700 | 14,000 | 12,080 | 12,450 | -1,870 | -13.06% | 3,537 | 4,404만 |
| 2026-06-09 | 13,260 | 15,130 | 13,130 | 14,320 | 1,270 | +9.73% | 5,660,850 | 811억 |
| 2026-06-08 | 13,940 | 17,040 | 13,010 | 13,050 | -1,620 | -11.04% | 14,525,527 | 1,896억 |
| 2026-06-05 | 10,870 | 14,670 | 10,400 | 14,670 | 3,380 | +29.94% | 8,327,128 | 1,222억 |
| 2026-06-04 | 11,370 | 12,390 | 11,100 | 11,290 | -480 | -4.08% | 618,887 | 69.87억 |
| 2026-06-02 | 10,570 | 12,060 | 10,060 | 11,770 | 840 | +7.69% | 1,707,279 | 201억 |
| 2026-06-01 | 11,850 | 12,350 | 10,500 | 10,930 | -1,040 | -8.69% | 1,168,648 | 128억 |
| 2026-05-29 | 12,510 | 14,500 | 11,470 | 11,970 | 60 | +0.50% | 7,928,281 | 949억 |
| 2026-05-28 | 11,250 | 13,800 | 10,150 | 11,910 | 650 | +5.77% | 8,761,473 | 1,043억 |
| 2026-05-27 | 13,520 | 14,000 | 11,060 | 11,260 | -1,050 | -8.53% | 2,766,533 | 312억 |
| 2026-05-26 | 9,990 | 12,310 | 9,940 | 12,310 | 2,840 | +29.99% | 3,475,116 | 428억 |
| 2026-05-22 | 7,750 | 9,890 | 7,750 | 9,470 | 1,540 | +19.42% | 778,317 | 73.71억 |
| 2026-05-21 | 7,620 | 8,210 | 7,620 | 7,930 | 410 | +5.45% | 71,959 | 5.71억 |
| 2026-05-20 | 7,670 | 7,670 | 7,370 | 7,520 | -140 | -1.83% | 104,772 | 7.88억 |
| 2026-05-19 | 7,990 | 8,110 | 7,660 | 7,660 | -440 | -5.43% | 113,328 | 8.68억 |
| 2026-05-18 | 8,200 | 8,270 | 7,750 | 8,100 | -100 | -1.22% | 70,689 | 5.73억 |
| 2026-05-15 | 8,890 | 8,890 | 8,100 | 8,200 | -480 | -5.53% | 59,929 | 4.91억 |
| 2026-05-14 | 8,800 | 8,900 | 8,580 | 8,680 | -70 | -0.80% | 53,881 | 4.68억 |
| 2026-05-13 | 8,750 | 8,810 | 8,570 | 8,750 | 20 | +0.23% | 28,185 | 2.47억 |
| 2026-05-12 | 9,100 | 9,100 | 8,510 | 8,730 | -270 | -3.00% | 56,264 | 4.91억 |
| 2026-05-11 | 9,260 | 9,340 | 8,940 | 9,000 | -260 | -2.81% | 100,829 | 9.07억 |
| 2026-05-08 | 9,250 | 9,330 | 9,160 | 9,260 | -20 | -0.22% | 48,164 | 4.46억 |
| 2026-05-07 | 9,390 | 9,500 | 9,180 | 9,280 | 0 | 0.00% | 88,665 | 8.23억 |
| 2026-05-06 | 9,310 | 9,520 | 8,900 | 9,280 | 0 | 0.00% | 84,141 | 7.81억 |
| 2026-05-04 | 9,300 | 9,540 | 9,270 | 9,280 | 0 | 0.00% | 72,974 | 6.77억 |
| 2026-04-30 | 9,320 | 9,480 | 9,160 | 9,280 | -20 | -0.22% | 82,396 | 7.65억 |
| 2026-04-29 | 9,320 | 9,370 | 9,190 | 9,300 | -50 | -0.53% | 66,917 | 6.22억 |
| 2026-04-28 | 9,480 | 9,480 | 9,280 | 9,350 | -130 | -1.37% | 65,443 | 6.12억 |
| 2026-04-27 | 9,390 | 9,650 | 9,210 | 9,480 | 80 | +0.85% | 103,597 | 9.82억 |
| 2026-04-24 | 9,060 | 9,490 | 9,060 | 9,400 | 370 | +4.10% | 121,175 | 11.39억 |
| 2026-04-23 | 9,160 | 9,210 | 8,800 | 9,030 | -90 | -0.99% | 63,636 | 5.75억 |
| 2026-04-22 | 9,200 | 9,250 | 9,000 | 9,120 | -80 | -0.87% | 74,770 | 6.82억 |
| 2026-04-21 | 8,690 | 9,270 | 8,680 | 9,200 | 510 | +5.87% | 165,207 | 15.2억 |
| 2026-04-20 | 8,670 | 8,900 | 8,520 | 8,690 | 20 | +0.23% | 49,525 | 4.3억 |
| 2026-04-17 | 8,600 | 8,750 | 8,400 | 8,670 | 170 | +2.00% | 75,767 | 6.57억 |
| 2026-04-16 | 8,600 | 8,660 | 8,450 | 8,500 | 0 | 0.00% | 39,306 | 3.34억 |
| 2026-04-15 | 8,330 | 8,620 | 8,300 | 8,500 | 210 | +2.53% | 83,115 | 7.06억 |
| 2026-04-14 | 8,210 | 8,370 | 8,210 | 8,290 | 100 | +1.22% | 42,586 | 3.53억 |
| 2026-04-13 | 8,070 | 8,280 | 7,970 | 8,190 | 20 | +0.24% | 41,773 | 3.42억 |
| 2026-04-10 | 7,960 | 8,220 | 7,960 | 8,170 | 260 | +3.29% | 30,696 | 2.51억 |
| 2026-04-09 | 8,050 | 8,110 | 7,850 | 7,910 | -230 | -2.83% | 32,849 | 2.6억 |
| 2026-04-08 | 7,840 | 8,170 | 7,840 | 8,140 | 460 | +5.99% | 44,294 | 3.61억 |
| 2026-04-07 | 7,960 | 8,050 | 7,640 | 7,680 | -160 | -2.04% | 33,322 | 2.56억 |
| 2026-04-06 | 7,730 | 7,990 | 7,730 | 7,840 | 80 | +1.03% | 32,052 | 2.51억 |
| 2026-04-03 | 7,760 | 7,910 | 7,710 | 7,760 | 120 | +1.57% | 27,084 | 2.1억 |
| 2026-04-02 | 8,430 | 8,430 | 7,590 | 7,640 | -670 | -8.06% | 135,768 | 10.37억 |
| 2026-04-01 | 8,130 | 8,350 | 8,130 | 8,310 | 310 | +3.88% | 33,333 | 2.77억 |
| 2026-03-31 | 8,110 | 8,250 | 7,630 | 8,000 | -40 | -0.50% | 57,142 | 4.57억 |
| 2026-03-30 | 8,160 | 8,160 | 7,950 | 8,040 | -310 | -3.71% | 28,782 | 2.31억 |
| 2026-03-27 | 8,330 | 8,480 | 8,150 | 8,350 | — | — | 41,886 | 3.5억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)