한화비전

489790KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

46,750원-1,200 (-2.50%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

30,95097,90024%신고가 대비 -52.25%

시가총액: 2.4조2조 3,603억
PER: 19.84
PBR: 2.49
EPS(TTM): 2,356원
BPS: 18,778원
자사주비율: 0.22%
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 종가46,750원

시가총액2조 3,603억

52주 최고97,900원

52주 최저30,950원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.7%	-30.6%	-46.5%	+4.1%	-24.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	47,850	47,900	46,500	46,750	-1,200	-2.50%	165,888	77.55억
2026-09-18	46,000	48,300	45,400	47,950	3,050	+6.79%	336,390	161억
2026-09-17	44,750	45,500	44,650	44,900	-100	-0.22%	148,325	66.6억
2026-09-16	44,300	45,000	43,650	45,000	550	+1.24%	73,237	32.96억
2026-09-15	44,350	44,900	43,200	44,450	-250	-0.56%	154,931	68.87억
2026-09-14	46,300	46,300	44,700	44,700	-2,500	-5.30%	182,499	81.58억
2026-09-11	47,100	47,550	46,150	47,200	-1,300	-2.68%	109,878	51.86억
2026-09-10	48,250	49,900	47,950	48,500	-450	-0.92%	167,452	81.21억
2026-09-09	48,100	49,900	48,050	48,950	900	+1.87%	177,144	86.71억
2026-09-08	49,750	50,100	48,000	48,050	-1,650	-3.32%	184,468	88.64억
2026-09-07	50,600	51,100	49,150	49,700	300	+0.61%	133,538	66.37억
2026-09-04	49,050	49,800	48,550	49,400	700	+1.44%	80,096	39.57억
2026-09-03	49,300	49,700	48,100	48,700	-200	-0.41%	95,867	46.69억
2026-09-02	48,150	49,550	47,800	48,900	-800	-1.61%	73,130	35.76억
2026-09-01	50,100	50,500	49,150	49,700	-400	-0.80%	73,290	36.43억
2026-08-31	48,550	50,400	45,400	50,100	-100	-0.20%	137,417	68.85억
2026-08-28	51,100	51,700	49,600	50,200	-1,400	-2.71%	255,069	128억
2026-08-27	53,300	53,500	50,600	51,600	-800	-1.53%	141,458	72.99억
2026-08-26	52,600	52,800	51,200	52,400	0	0.00%	64,422	33.76억
2026-08-25	48,900	52,800	47,850	52,400	2,100	+4.17%	127,128	66.62억
2026-08-24	51,300	52,100	49,850	50,300	-900	-1.76%	97,306	48.94억
2026-08-21	53,900	54,000	51,100	51,200	-3,500	-6.40%	130,141	66.63억
2026-08-20	53,000	56,800	52,700	54,700	2,400	+4.59%	348,293	191억
2026-08-19	51,000	54,300	50,900	52,300	-2,000	-3.68%	138,865	72.63억
2026-08-18	54,100	56,500	53,200	54,300	1,000	+1.88%	361,996	197억
2026-08-14	55,100	55,300	52,700	53,300	-900	-1.66%	323,767	173억
2026-08-13	53,500	55,200	52,700	54,200	1,200	+2.26%	205,607	111억
2026-08-12	51,300	54,000	50,100	53,000	2,000	+3.92%	185,936	98.55억
2026-08-11	50,000	52,400	49,550	51,000	400	+0.79%	187,588	95.67억
2026-08-10	49,300	50,900	49,200	50,600	1,700	+3.48%	122,320	61.89억
2026-08-07	48,000	49,450	47,000	48,900	900	+1.88%	202,801	99.17억
2026-08-06	47,600	49,400	46,250	48,000	-1,000	-2.04%	217,204	104억
2026-08-05	47,250	49,750	47,100	49,000	4,300	+9.62%	358,974	176억
2026-08-04	44,050	44,800	41,850	44,700	1,200	+2.76%	254,338	114억
2026-08-03	41,150	44,450	39,650	43,500	1,500	+3.57%	252,893	110억
2026-07-31	39,950	42,500	38,000	42,000	7,000	+20.00%	561,094	236억
2026-07-30	31,650	37,350	31,650	35,000	1,650	+4.95%	662,110	232억
2026-07-29	37,050	37,400	30,950	33,350	-3,700	-9.99%	606,152	202억
2026-07-28	40,000	40,300	36,550	37,050	-4,700	-11.26%	315,070	117억
2026-07-27	43,450	43,550	41,250	41,750	-800	-1.88%	174,671	72.93억
2026-07-24	45,300	45,300	41,950	42,550	-3,350	-7.30%	180,808	76.93억
2026-07-23	44,400	46,100	43,650	45,900	2,250	+5.15%	172,486	79.17억
2026-07-22	47,650	47,650	43,650	43,650	-1,350	-3.00%	212,926	92.94억
2026-07-21	44,600	45,625	43,600	45,000	400	+0.90%	215,161	96.82억
2026-07-20	43,600	46,500	43,600	44,600	-1,200	-2.62%	306,377	137억
2026-07-16	46,000	47,850	44,650	45,800	-2,200	-4.58%	283,157	130억
2026-07-15	43,750	49,000	43,700	48,000	6,050	+14.42%	468,978	225억
2026-07-14	42,800	43,050	40,000	41,950	-1,550	-3.56%	320,891	135억
2026-07-13	46,000	47,300	43,300	43,500	-1,800	-3.97%	181,987	79.16억
2026-07-10	43,900	46,800	43,900	45,300	2,150	+4.98%	231,107	105억
2026-07-09	42,000	44,850	41,900	43,150	250	+0.58%	314,020	135억
2026-07-08	44,050	46,200	42,000	42,900	-4,100	-8.72%	508,233	218억
2026-07-07	48,100	50,700	45,300	47,000	-2,400	-4.86%	274,200	129억
2026-07-06	50,100	50,500	47,500	49,400	-1,500	-2.95%	277,902	137억
2026-07-03	49,300	51,200	47,800	50,900	1,250	+2.52%	258,884	132억
2026-07-02	52,000	52,700	49,300	49,650	-5,350	-9.73%	333,099	165억
2026-07-01	55,000	57,800	54,000	55,000	800	+1.48%	217,203	119억
2026-06-30	54,500	55,500	52,100	54,200	-500	-0.91%	356,622	193억
2026-06-29	52,600	55,200	52,200	54,700	2,000	+3.80%	221,202	121억
2026-06-26	55,000	57,000	51,900	52,700	-3,200	-5.72%	291,727	154억
2026-06-25	55,900	60,400	55,300	55,900	1,200	+2.19%	366,153	205억
2026-06-24	55,000	56,900	52,900	54,700	-900	-1.62%	452,407	247억
2026-06-23	64,700	65,100	55,600	55,600	-10,100	-15.37%	600,808	334억
2026-06-22	64,700	69,200	64,300	65,700	-1,700	-2.52%	222,228	146억
2026-06-19	71,700	72,200	64,500	67,400	-2,600	-3.71%	419,463	283억
2026-06-18	71,600	71,600	68,300	70,000	-2,000	-2.78%	289,063	202억
2026-06-17	71,100	72,400	69,900	72,000	500	+0.70%	238,423	172억
2026-06-16	74,900	75,700	70,600	71,500	-1,600	-2.19%	307,751	220억
2026-06-15	76,400	76,500	71,500	73,100	-2,200	-2.92%	590,387	432억
2026-06-12	73,100	82,000	71,800	75,300	5,000	+7.11%	1,308,728	985억
2026-06-11	67,900	73,400	66,500	70,300	2,500	+3.69%	626,049	440억
2026-06-10	64,500	72,300	64,500	67,800	1,300	+1.95%	351	2,380만
2026-06-09	66,500	69,000	64,300	66,500	1,800	+2.78%	452,856	301억
2026-06-08	64,000	69,000	63,300	64,700	-6,800	-9.51%	647,035	419억
2026-06-05	74,400	76,300	69,200	71,500	-8,000	-10.06%	732,037	523억
2026-06-04	66,500	82,000	65,700	79,500	11,800	+17.43%	2,239,055	1,780억
2026-06-02	69,000	70,000	64,200	67,700	-3,100	-4.38%	599,369	406억
2026-06-01	70,900	75,400	67,300	70,800	3,700	+5.51%	1,016,619	720억
2026-05-29	68,200	68,600	65,100	67,100	-200	-0.30%	356,465	239억
2026-05-28	67,900	68,800	64,800	67,300	-800	-1.17%	501,757	338억
2026-05-27	74,700	74,900	67,000	68,100	-4,100	-5.68%	599,581	408억
2026-05-26	73,500	75,000	71,800	72,200	600	+0.84%	304,330	220억
2026-05-22	73,200	74,200	71,100	71,600	-1,100	-1.51%	347,537	249억
2026-05-21	68,100	73,300	68,100	72,700	6,900	+10.49%	342,992	249억
2026-05-20	67,500	68,500	64,700	65,800	-1,600	-2.37%	307,500	202억
2026-05-19	70,700	72,100	66,600	67,400	-3,900	-5.47%	493,479	333억
2026-05-18	68,500	74,100	66,000	71,300	700	+0.99%	501,625	358억
2026-05-15	78,800	79,100	69,000	70,600	-7,600	-9.72%	1,051,420	742억
2026-05-14	80,500	80,600	75,800	78,200	-2,800	-3.46%	584,420	457억
2026-05-13	79,100	86,500	75,800	81,000	800	+1.00%	1,041,521	844억
2026-05-12	81,000	90,000	78,500	80,200	1,000	+1.26%	1,974,793	1,584억
2026-05-11	82,000	84,200	78,400	79,200	-800	-1.00%	604,051	478억
2026-05-08	80,900	82,500	78,400	80,000	-3,000	-3.61%	676,289	541억
2026-05-07	89,000	89,200	81,500	83,000	-6,700	-7.47%	1,015,177	843억
2026-05-06	92,000	92,000	86,900	89,700	1,000	+1.13%	743,245	667억
2026-05-04	88,000	91,800	86,000	88,700	2,500	+2.90%	1,132,198	1,004억
2026-04-30	82,500	91,800	81,000	86,200	4,500	+5.51%	2,145,909	1,850억
2026-04-29	84,500	88,700	77,000	81,700	-4,800	-5.55%	1,092,636	893억
2026-04-28	87,300	89,200	84,200	86,500	-2,300	-2.59%	677,548	586억
2026-04-27	83,300	92,500	81,700	88,800	7,000	+8.56%	2,353,881	2,090억
2026-04-24	79,300	83,800	79,100	81,800	1,900	+2.38%	570,847	467억
2026-04-23	82,900	82,900	78,200	79,900	-2,300	-2.80%	613,734	490억
2026-04-22	84,400	84,400	80,500	82,200	-3,400	-3.97%	594,462	489억
2026-04-21	85,700	85,800	82,600	85,600	700	+0.82%	630,694	540억
2026-04-20	80,900	88,400	80,800	84,900	5,600	+7.06%	1,554,051	1,319억
2026-04-17	79,800	79,800	78,100	79,300	-500	-0.63%	244,075	194억
2026-04-16	80,700	80,800	78,000	79,800	-600	-0.75%	422,632	337억
2026-04-15	79,700	82,700	79,200	80,400	3,500	+4.55%	848,253	682억
2026-04-14	77,400	78,400	76,000	76,900	1,700	+2.26%	429,289	330억
2026-04-13	71,100	76,000	70,200	75,200	2,700	+3.72%	391,662	295억
2026-04-10	75,500	75,500	72,500	72,500	-1,000	-1.36%	357,066	259억
2026-04-09	75,200	75,600	72,100	73,500	-2,500	-3.29%	430,937	317억
2026-04-08	77,000	77,800	74,600	76,000	4,600	+6.44%	538,796	409억
2026-04-07	74,900	75,200	70,300	71,400	500	+0.71%	460,328	329억
2026-04-06	73,100	74,600	70,200	70,900	-1,800	-2.48%	333,803	237억
2026-04-03	73,900	74,200	72,000	72,700	900	+1.25%	311,398	226억
2026-04-02	77,900	78,500	70,200	71,800	-3,700	-4.90%	742,125	533억
2026-04-01	76,100	76,300	74,100	75,500	4,500	+6.34%	463,531	350억
2026-03-31	71,900	73,800	70,000	71,000	-4,700	-6.21%	833,698	592억
2026-03-30	75,000	76,400	74,200	75,700	—	—	511,593	387억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)