← 관심 종목 목록
006060

화승인더

2,210원 +5 (+0.23%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 07:29 조회

화승인더 일봉 차트

시세·투자정보 네이버 증권 · 10.02 07:29 조회

전일-
시가-
고가-
저가-
거래량-
대금-
시총1,223억
외인소진율4.58%
52주 최고4,130
52주 최저2,170
PER4.12배
EPS537원
추정PERN/A
추정EPSN/A
PBR0.32배
BPS6,949원
배당수익률9.32%
주당배당금206원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 2,210 -14,361 -2,080 +16,436 4.55%
09.30 2,210 -27,874 -915 +27,915 4.58%
09.29 2,235 -19,579 -2,450 +21,834 4.63%
09.28 2,245 -6,925 +840 +6,059 4.67%
09.23 2,235 -20,848 +1,322 +19,477 4.69%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 2,230 2,240 2,180 2,210 39,308
2026-09-30 2,235 2,235 2,170 2,210 44,981
2026-09-29 2,260 2,260 2,195 2,235 48,767
2026-09-28 2,245 2,260 2,205 2,245 12,173
2026-09-23 2,230 2,270 2,200 2,235 37,673
2026-09-22 2,225 2,240 2,195 2,240 89,344
2026-09-21 2,340 2,340 2,220 2,255 153,618
2026-09-18 2,395 2,395 2,270 2,315 233,080
2026-09-17 2,415 2,415 2,360 2,380 56,584
2026-09-16 2,425 2,440 2,390 2,415 47,083
2026-09-15 2,415 2,435 2,395 2,410 17,022
2026-09-14 2,410 2,445 2,375 2,415 24,965
2026-09-11 2,410 2,410 2,385 2,405 45,917
2026-09-10 2,425 2,425 2,390 2,415 55,259
2026-09-09 2,440 2,440 2,400 2,420 60,664
2026-09-08 2,455 2,460 2,420 2,420 30,315
2026-09-07 2,450 2,460 2,440 2,440 25,668
2026-09-04 2,480 2,495 2,455 2,455 43,639
2026-09-03 2,480 2,505 2,455 2,475 38,635
2026-09-02 2,490 2,520 2,455 2,475 52,703
2026-09-01 2,495 2,525 2,485 2,525 39,850
2026-08-31 2,565 2,570 2,480 2,525 51,883
2026-08-28 2,515 2,575 2,505 2,565 89,260
2026-08-27 2,525 2,590 2,495 2,535 72,707
2026-08-26 2,500 2,585 2,500 2,545 44,628
2026-08-25 2,455 2,590 2,445 2,540 56,364
2026-08-24 2,425 2,485 2,390 2,460 46,882
2026-08-21 2,415 2,415 2,375 2,400 81,355
2026-08-20 2,375 2,415 2,370 2,415 66,665
2026-08-19 2,400 2,400 2,345 2,375 62,518
2026-08-18 2,530 2,535 2,360 2,405 181,019
2026-08-14 2,490 2,550 2,480 2,515 123,287
2026-08-13 2,620 2,625 2,480 2,485 169,705
2026-08-12 2,595 2,620 2,585 2,620 36,554
2026-08-11 2,560 2,610 2,550 2,595 58,629
2026-08-10 2,535 2,585 2,535 2,565 34,493
2026-08-07 2,520 2,565 2,505 2,550 47,619
2026-08-06 2,490 2,570 2,480 2,520 57,762
2026-08-05 2,520 2,540 2,485 2,510 45,258
2026-08-04 2,465 2,570 2,465 2,525 33,913

출처: 네이버 증권 10.02 07:29 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 07:29 조회