하나31호스팩

469900KOSDAQ

2,095원-5 (-0.24%)전일 종가 2026-09-18

52주 위치

2,0302,13562%신고가 대비 -1.87%

시가총액: 117억
PER: 67.58
PBR: 1.06
EPS(TTM): 31원
BPS: 1,968원
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 종가2,095원

시가총액117억

52주 최고2,135원

52주 최저2,030원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.2%	+1.2%	+0.2%	+1.7%	+2.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,090	2,100	2,090	2,095	-5	-0.24%	22,470	4,707만
2026-09-17	2,100	2,105	2,085	2,100	0	0.00%	83,378	1.75억
2026-09-16	2,100	2,105	2,100	2,100	0	0.00%	17,007	3,571만
2026-09-15	2,100	2,105	2,095	2,100	5	+0.24%	7,946	1,669만
2026-09-14	2,100	2,100	2,090	2,095	0	0.00%	37,598	7,877만
2026-09-11	2,100	2,100	2,095	2,095	0	0.00%	472	99만
2026-09-10	2,100	2,100	2,095	2,095	0	0.00%	36,439	7,634만
2026-09-09	2,095	2,100	2,092	2,095	0	0.00%	5,849	1,225만
2026-09-08	2,100	2,100	2,095	2,095	0	0.00%	10,439	2,187만
2026-09-07	2,095	2,100	2,090	2,095	0	0.00%	129,277	2.71억
2026-09-04	2,095	2,097	2,095	2,095	0	0.00%	5,985	1,254만
2026-09-03	2,095	2,100	2,095	2,095	0	0.00%	16,583	3,474만
2026-09-02	2,095	2,100	2,095	2,095	-2	-0.10%	30,638	6,419만
2026-09-01	2,095	2,100	2,095	2,097	2	+0.10%	84,416	1.77억
2026-08-31	2,095	2,100	2,095	2,095	0	0.00%	17,462	3,658만
2026-08-28	2,100	2,100	2,095	2,095	0	0.00%	5,600	1,173만
2026-08-27	2,100	2,100	2,095	2,095	-2	-0.10%	22,970	4,812만
2026-08-26	2,100	2,100	2,095	2,097	-3	-0.14%	18,067	3,789만
2026-08-25	2,100	2,100	2,095	2,100	5	+0.24%	36,422	7,649만
2026-08-24	2,100	2,100	2,095	2,095	0	0.00%	6,006	1,258만
2026-08-21	2,095	2,100	2,090	2,095	3	+0.14%	23,548	4,933만
2026-08-20	2,095	2,095	2,090	2,092	-3	-0.14%	120,401	2.52억
2026-08-19	2,090	2,095	2,085	2,095	5	+0.24%	74,273	1.56억
2026-08-18	2,090	2,095	2,085	2,090	5	+0.24%	12,959	2,708만
2026-08-14	2,085	2,095	2,085	2,085	-5	-0.24%	50,230	1.05억
2026-08-13	2,090	2,090	2,085	2,090	5	+0.24%	21,215	4,434만
2026-08-12	2,090	2,090	2,080	2,085	5	+0.24%	9,087	1,895만
2026-08-11	2,090	2,090	2,080	2,080	-5	-0.24%	186	39만
2026-08-10	2,080	2,085	2,077	2,085	5	+0.24%	27,636	5,762만
2026-08-07	2,080	2,080	2,075	2,080	3	+0.14%	848	176만
2026-08-06	2,080	2,080	2,075	2,077	0	0.00%	887	184만
2026-08-05	2,080	2,080	2,070	2,077	7	+0.34%	9,703	2,015만
2026-08-04	2,070	2,080	2,070	2,070	0	0.00%	12,720	2,633만
2026-08-03	2,075	2,075	2,030	2,070	-5	-0.24%	2,195	454만
2026-07-31	2,075	2,085	2,075	2,075	-5	-0.24%	6,352	1,318만
2026-07-30	2,085	2,085	2,075	2,080	0	0.00%	28,208	5,867만
2026-07-29	2,075	2,085	2,070	2,080	5	+0.24%	187,903	3.91억
2026-07-28	2,080	2,080	2,075	2,075	-5	-0.24%	3,609	749만
2026-07-27	2,080	2,085	2,075	2,080	0	0.00%	42,376	8,814만
2026-07-24	2,082	2,085	2,080	2,080	-2	-0.10%	783	163만
2026-07-23	2,075	2,085	2,075	2,082	2	+0.10%	104	22만
2026-07-22	2,080	2,085	2,080	2,080	-2	-0.10%	29,817	6,202만
2026-07-21	2,085	2,085	2,080	2,082	2	+0.10%	259	54만
2026-07-20	2,080	2,085	2,080	2,080	0	0.00%	5,599	1,165만
2026-07-16	2,075	2,080	2,075	2,080	5	+0.24%	20,061	4,173만
2026-07-15	2,080	2,080	2,075	2,075	-2	-0.10%	35,311	7,327만
2026-07-14	2,075	2,077	2,075	2,077	2	+0.10%	821	171만
2026-07-13	2,075	2,080	2,070	2,075	0	0.00%	13,752	2,854만
2026-07-10	2,075	2,080	2,075	2,075	0	0.00%	12,026	2,495만
2026-07-09	2,070	2,075	2,070	2,075	5	+0.24%	20,892	4,335만
2026-07-08	2,070	2,080	2,070	2,070	0	0.00%	9,014	1,866만
2026-07-07	2,070	2,080	2,070	2,070	0	0.00%	4,857	1,005만
2026-07-06	2,065	2,080	2,065	2,070	5	+0.24%	1,832	379만
2026-07-03	2,065	2,075	2,065	2,065	0	0.00%	1,600	330만
2026-07-02	2,065	2,080	2,065	2,065	0	0.00%	3,272	676만
2026-07-01	2,065	2,075	2,065	2,065	0	0.00%	7,335	1,515만
2026-06-30	2,065	2,075	2,065	2,065	0	0.00%	1,580	326만
2026-06-29	2,075	2,075	2,065	2,065	-5	-0.24%	3,144	649만
2026-06-26	2,075	2,075	2,065	2,070	0	0.00%	3,354	694만
2026-06-25	2,070	2,075	2,065	2,070	0	0.00%	1,815	376만
2026-06-24	2,065	2,075	2,060	2,070	5	+0.24%	25,486	5,276만
2026-06-23	2,070	2,070	2,055	2,065	0	0.00%	4,194	866만
2026-06-22	2,065	2,065	2,055	2,065	-5	-0.24%	2,821	583만
2026-06-19	2,065	2,070	2,050	2,070	0	0.00%	15,659	3,241만
2026-06-18	2,080	2,080	2,065	2,070	0	0.00%	45,175	9,351만
2026-06-17	2,085	2,085	2,070	2,070	-10	-0.48%	1,625	336만
2026-06-16	2,080	2,080	2,070	2,080	-2	-0.10%	3,890	809만
2026-06-15	2,075	2,085	2,070	2,082	7	+0.34%	44,612	9,288만
2026-06-12	2,080	2,080	2,072	2,075	0	0.00%	211	44만
2026-06-11	2,075	2,075	2,070	2,075	0	0.00%	611	127만
2026-06-10	2,070	2,080	2,070	2,075	5	+0.24%	6,178	1,282만
2026-06-09	2,070	2,070	2,065	2,070	5	+0.24%	14,281	2,956만
2026-06-08	2,065	2,070	2,065	2,065	0	0.00%	15,048	3,107만
2026-06-05	2,070	2,070	2,065	2,065	0	0.00%	1,798	371만
2026-06-04	2,065	2,075	2,060	2,065	0	0.00%	710	147만
2026-06-02	2,065	2,075	2,065	2,065	0	0.00%	30,860	6,373만
2026-06-01	2,065	2,070	2,060	2,065	0	0.00%	41,178	8,503만
2026-05-29	2,065	2,070	2,065	2,065	-5	-0.24%	42,167	8,707만
2026-05-28	2,070	2,070	2,060	2,070	0	0.00%	4,867	1,007만
2026-05-27	2,070	2,070	2,065	2,070	0	0.00%	5,214	1,079만
2026-05-26	2,065	2,070	2,060	2,070	0	0.00%	3,412	706만
2026-05-22	2,070	2,075	2,065	2,070	0	0.00%	8,796	1,821만
2026-05-21	2,070	2,095	2,065	2,070	0	0.00%	6,005	1,243만
2026-05-20	2,065	2,070	2,065	2,070	0	0.00%	5,205	1,077만
2026-05-19	2,070	2,070	2,062	2,070	5	+0.24%	8,642	1,789만
2026-05-18	2,065	2,070	2,060	2,065	0	0.00%	14,516	2,998만
2026-05-15	2,060	2,065	2,060	2,065	5	+0.24%	2,024	418만
2026-05-14	2,065	2,065	2,055	2,060	-10	-0.48%	6,062	1,249만
2026-05-13	2,055	2,070	2,055	2,070	10	+0.49%	24,353	5,041만
2026-05-12	2,065	2,065	2,055	2,060	0	0.00%	6,558	1,351만
2026-05-11	2,060	2,065	2,060	2,060	0	0.00%	1,229	253만
2026-05-08	2,060	2,065	2,060	2,060	0	0.00%	560	115만
2026-05-07	2,060	2,065	2,060	2,060	0	0.00%	2,630	542만
2026-05-06	2,060	2,065	2,060	2,060	-5	-0.24%	3,432	707만
2026-05-04	2,060	2,065	2,060	2,065	5	+0.24%	9,498	1,961만
2026-04-30	2,060	2,065	2,060	2,060	0	0.00%	4,153	856만
2026-04-29	2,060	2,070	2,060	2,060	0	0.00%	4,318	890만
2026-04-28	2,060	2,070	2,060	2,060	-5	-0.24%	6,944	1,430만
2026-04-27	2,060	2,070	2,060	2,065	-5	-0.24%	4,172	862만
2026-04-24	2,060	2,075	2,060	2,070	5	+0.24%	15,124	3,131만
2026-04-23	2,065	2,065	2,060	2,065	0	0.00%	20,131	4,157만
2026-04-22	2,060	2,065	2,060	2,065	5	+0.24%	2,534	523만
2026-04-21	2,060	2,065	2,060	2,060	0	0.00%	3,932	810만
2026-04-20	2,065	2,065	2,060	2,060	-5	-0.24%	2,407	496만
2026-04-17	2,060	2,065	2,055	2,065	5	+0.24%	1,054	218만
2026-04-16	2,065	2,065	2,060	2,060	-5	-0.24%	815	168만
2026-04-15	2,055	2,065	2,055	2,065	5	+0.24%	14,542	3,003만
2026-04-14	2,055	2,060	2,055	2,060	0	0.00%	187	39만
2026-04-13	2,055	2,065	2,055	2,060	0	0.00%	4,627	953만
2026-04-10	2,060	2,060	2,055	2,060	0	0.00%	2,414	497만
2026-04-09	2,065	2,065	2,060	2,060	-5	-0.24%	206	42만
2026-04-08	2,065	2,065	2,060	2,065	0	0.00%	23,688	4,892만
2026-04-07	2,065	2,065	2,065	2,065	5	+0.24%	72	15만
2026-04-06	2,060	2,075	2,055	2,060	0	0.00%	16,483	3,395만
2026-04-03	2,065	2,065	2,055	2,060	0	0.00%	10,859	2,237만
2026-04-02	2,070	2,085	2,060	2,060	-10	-0.48%	3,029	624만
2026-04-01	2,075	2,080	2,070	2,070	-5	-0.24%	10,209	2,113만
2026-03-31	2,065	2,085	2,065	2,075	0	0.00%	20,006	4,151만
2026-03-30	2,080	2,085	2,065	2,075	0	0.00%	30,465	6,321만
2026-03-27	2,075	2,080	2,075	2,075	—	—	20,731	4,302만

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