003280
흥아해운
1,830원
+20
(+1.10%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 05:06 조회
시세·투자정보 네이버 증권 · 10.02 05:06 조회
전일1,810
시가1,801
고가1,841
저가1,801
거래량2,076,051
대금37.8억
시총4,400억
외인소진율2.78%
52주 최고4,795
52주 최저1,524
PER18.67배
EPS98원
추정PERN/A
추정EPSN/A
PBR1.58배
BPS1,155원
배당수익률N/A
주당배당금N/A
투자자별 매매동향 최근 5거래일 · 순매수 주식 수
| 날짜 | 종가 | 외국인 | 기관 | 개인 | 외국인 보유율 |
|---|---|---|---|---|---|
| 10.01 | 1,830 | +312,302 | +1,725 | -312,721 | 2.91% |
| 09.30 | 1,814 | +447,479 | +12,693 | -465,172 | 2.78% |
| 09.29 | 1,792 | -702,421 | +69 | +701,252 | 2.60% |
| 09.28 | 1,847 | +910,916 | -88 | -889,828 | 2.91% |
| 09.23 | 1,785 | +6,190 | -2,358 | -69,432 | 2.52% |
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 1,801 | 1,841 | 1,801 | 1,830 | 2,076,051 |
| 2026-09-30 | 1,785 | 1,826 | 1,785 | 1,814 | 1,554,493 |
| 2026-09-29 | 1,836 | 1,850 | 1,791 | 1,792 | 2,424,507 |
| 2026-09-28 | 1,788 | 1,869 | 1,787 | 1,847 | 3,749,904 |
| 2026-09-23 | 1,801 | 1,813 | 1,765 | 1,785 | 1,897,236 |
| 2026-09-22 | 1,791 | 1,835 | 1,767 | 1,798 | 2,467,030 |
| 2026-09-21 | 1,807 | 1,812 | 1,767 | 1,797 | 2,696,824 |
| 2026-09-18 | 1,817 | 1,833 | 1,795 | 1,807 | 3,045,447 |
| 2026-09-17 | 1,798 | 1,826 | 1,785 | 1,813 | 2,284,179 |
| 2026-09-16 | 1,810 | 1,852 | 1,800 | 1,808 | 4,333,685 |
| 2026-09-15 | 1,824 | 1,839 | 1,786 | 1,792 | 5,131,997 |
| 2026-09-14 | 1,909 | 1,961 | 1,765 | 1,832 | 10,602,673 |
| 2026-09-11 | 2,050 | 2,080 | 1,877 | 1,878 | 24,202,258 |
| 2026-09-10 | 1,782 | 2,200 | 1,772 | 1,901 | 99,746,740 |
| 2026-09-09 | 1,772 | 1,782 | 1,745 | 1,760 | 4,310,460 |
| 2026-09-08 | 1,748 | 1,767 | 1,724 | 1,760 | 3,971,005 |
| 2026-09-07 | 1,744 | 1,779 | 1,721 | 1,739 | 3,486,187 |
| 2026-09-04 | 1,702 | 1,745 | 1,699 | 1,724 | 3,034,583 |
| 2026-09-03 | 1,701 | 1,789 | 1,691 | 1,699 | 14,089,899 |
| 2026-09-02 | 1,740 | 1,845 | 1,689 | 1,712 | 24,279,536 |
| 2026-09-01 | 1,700 | 1,725 | 1,681 | 1,689 | 2,932,549 |
| 2026-08-31 | 1,750 | 1,770 | 1,689 | 1,700 | 4,262,510 |
| 2026-08-28 | 1,706 | 1,731 | 1,685 | 1,720 | 2,214,032 |
| 2026-08-27 | 1,712 | 1,727 | 1,690 | 1,699 | 2,039,357 |
| 2026-08-26 | 1,771 | 1,775 | 1,696 | 1,711 | 3,573,762 |
| 2026-08-25 | 1,762 | 1,812 | 1,736 | 1,799 | 2,949,767 |
| 2026-08-24 | 1,750 | 1,810 | 1,730 | 1,788 | 3,565,799 |
| 2026-08-21 | 1,806 | 1,807 | 1,748 | 1,770 | 4,747,107 |
| 2026-08-20 | 1,770 | 1,802 | 1,736 | 1,786 | 6,023,978 |
| 2026-08-19 | 1,890 | 1,957 | 1,771 | 1,791 | 17,278,017 |
| 2026-08-18 | 1,720 | 1,985 | 1,719 | 1,934 | 47,189,758 |
| 2026-08-14 | 1,700 | 1,713 | 1,677 | 1,713 | 2,976,494 |
| 2026-08-13 | 1,715 | 1,715 | 1,690 | 1,695 | 3,100,215 |
| 2026-08-12 | 1,728 | 1,743 | 1,704 | 1,712 | 4,324,704 |
| 2026-08-11 | 1,720 | 1,765 | 1,694 | 1,725 | 7,347,058 |
| 2026-08-10 | 1,687 | 1,720 | 1,666 | 1,691 | 3,166,169 |
| 2026-08-07 | 1,677 | 1,714 | 1,647 | 1,685 | 4,019,802 |
| 2026-08-06 | 1,664 | 1,727 | 1,631 | 1,668 | 7,274,144 |
| 2026-08-05 | 1,655 | 1,705 | 1,641 | 1,684 | 4,165,020 |
| 2026-08-04 | 1,567 | 1,654 | 1,567 | 1,653 | 3,873,805 |
출처: 네이버 증권 10.02 05:06 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 05:06 조회