한세예스24홀딩스
016450KOSPI· 의복, 의복 액세서리 및 모피제품 제조업4,340원+20 (+0.46%)지연장중 · 갱신 대기
52주 위치
3,8955,04039%신고가 대비 -13.89%
- 시가총액
- 1,736억
- PBR
- 0.38
- EPS(TTM)
- -64원
- BPS
- 11,430원
- 배당수익률
- 11.52%
- 자사주비율
- 1.80%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.2% | -3.6% | -11.4% | +4.3% | +7.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,320 | 4,350 | 4,265 | 4,340 | 20 | +0.46% | 17,268 | 7,494만 |
| 2026-09-17 | 4,350 | 4,350 | 4,290 | 4,320 | -15 | -0.35% | 12,729 | 5,499만 |
| 2026-09-16 | 4,430 | 4,430 | 4,335 | 4,335 | -80 | -1.81% | 13,664 | 5,923만 |
| 2026-09-15 | 4,440 | 4,450 | 4,350 | 4,415 | -5 | -0.11% | 11,473 | 5,065만 |
| 2026-09-14 | 4,440 | 4,450 | 4,405 | 4,420 | -20 | -0.45% | 9,926 | 4,387만 |
| 2026-09-11 | 4,435 | 4,465 | 4,400 | 4,440 | 30 | +0.68% | 4,550 | 2,020만 |
| 2026-09-10 | 4,430 | 4,440 | 4,400 | 4,410 | 15 | +0.34% | 4,384 | 1,933만 |
| 2026-09-09 | 4,415 | 4,440 | 4,385 | 4,395 | -20 | -0.45% | 5,226 | 2,297만 |
| 2026-09-08 | 4,460 | 4,485 | 4,415 | 4,415 | -20 | -0.45% | 6,109 | 2,697만 |
| 2026-09-07 | 4,465 | 4,470 | 4,420 | 4,435 | -30 | -0.67% | 9,442 | 4,188만 |
| 2026-09-04 | 4,490 | 4,530 | 4,430 | 4,465 | -25 | -0.56% | 26,443 | 1.18억 |
| 2026-09-03 | 4,600 | 4,600 | 4,490 | 4,490 | -90 | -1.97% | 24,259 | 1.09억 |
| 2026-09-02 | 4,525 | 4,595 | 4,485 | 4,580 | 45 | +0.99% | 16,904 | 7,742만 |
| 2026-09-01 | 4,605 | 4,650 | 4,495 | 4,535 | -70 | -1.52% | 26,749 | 1.21억 |
| 2026-08-31 | 4,630 | 4,630 | 4,550 | 4,605 | -20 | -0.43% | 7,832 | 3,607만 |
| 2026-08-28 | 4,560 | 4,660 | 4,535 | 4,625 | 65 | +1.43% | 11,623 | 5,376만 |
| 2026-08-27 | 4,595 | 4,595 | 4,530 | 4,560 | -35 | -0.76% | 12,476 | 5,689만 |
| 2026-08-26 | 4,530 | 4,600 | 4,530 | 4,595 | 50 | +1.10% | 20,167 | 9,267만 |
| 2026-08-25 | 4,530 | 4,560 | 4,475 | 4,545 | 5 | +0.11% | 20,634 | 9,378만 |
| 2026-08-24 | 4,460 | 4,550 | 4,400 | 4,540 | 85 | +1.91% | 28,799 | 1.31억 |
| 2026-08-21 | 4,540 | 4,540 | 4,440 | 4,455 | -85 | -1.87% | 16,609 | 7,399만 |
| 2026-08-20 | 4,520 | 4,550 | 4,440 | 4,540 | 25 | +0.55% | 17,963 | 8,155만 |
| 2026-08-19 | 4,485 | 4,530 | 4,385 | 4,515 | 30 | +0.67% | 46,181 | 2.09억 |
| 2026-08-18 | 4,500 | 4,545 | 4,400 | 4,485 | 85 | +1.93% | 36,997 | 1.66억 |
| 2026-08-14 | 4,295 | 4,400 | 4,270 | 4,400 | 105 | +2.44% | 15,409 | 6,780만 |
| 2026-08-13 | 4,330 | 4,385 | 4,275 | 4,295 | -45 | -1.04% | 9,344 | 4,013만 |
| 2026-08-12 | 4,420 | 4,470 | 4,295 | 4,340 | -90 | -2.03% | 48,457 | 2.1억 |
| 2026-08-11 | 4,420 | 4,480 | 4,375 | 4,430 | 0 | 0.00% | 8,383 | 3,714만 |
| 2026-08-10 | 4,420 | 4,440 | 4,375 | 4,430 | 10 | +0.23% | 8,815 | 3,905만 |
| 2026-08-07 | 4,375 | 4,480 | 4,360 | 4,420 | 45 | +1.03% | 17,494 | 7,732만 |
| 2026-08-06 | 4,265 | 4,445 | 4,265 | 4,375 | 75 | +1.74% | 9,334 | 4,084만 |
| 2026-08-05 | 4,355 | 4,425 | 4,300 | 4,300 | -45 | -1.04% | 20,322 | 8,738만 |
| 2026-08-04 | 4,275 | 4,345 | 4,270 | 4,345 | 10 | +0.23% | 6,754 | 2,935만 |
| 2026-08-03 | 4,300 | 4,360 | 4,270 | 4,335 | 20 | +0.46% | 5,262 | 2,281만 |
| 2026-07-31 | 4,270 | 4,345 | 4,220 | 4,315 | 85 | +2.01% | 6,674 | 2,880만 |
| 2026-07-30 | 4,150 | 4,245 | 4,105 | 4,230 | 50 | +1.20% | 15,745 | 6,660만 |
| 2026-07-29 | 4,310 | 4,360 | 4,110 | 4,180 | -120 | -2.79% | 27,951 | 1.17억 |
| 2026-07-28 | 4,310 | 4,375 | 4,285 | 4,300 | -50 | -1.15% | 16,279 | 7,000만 |
| 2026-07-27 | 4,415 | 4,535 | 4,350 | 4,350 | -65 | -1.47% | 9,693 | 4,216만 |
| 2026-07-24 | 4,555 | 4,555 | 4,355 | 4,415 | -95 | -2.11% | 14,026 | 6,192만 |
| 2026-07-23 | 4,300 | 4,510 | 4,300 | 4,510 | 175 | +4.04% | 14,393 | 6,491만 |
| 2026-07-22 | 4,265 | 4,335 | 4,265 | 4,335 | 35 | +0.81% | 3,335 | 1,446만 |
| 2026-07-21 | 4,315 | 4,315 | 4,230 | 4,300 | -40 | -0.92% | 10,081 | 4,335만 |
| 2026-07-20 | 4,370 | 4,390 | 4,230 | 4,340 | -30 | -0.69% | 11,503 | 4,992만 |
| 2026-07-16 | 4,230 | 4,440 | 4,185 | 4,370 | 170 | +4.05% | 23,598 | 1.03억 |
| 2026-07-15 | 4,235 | 4,290 | 4,200 | 4,200 | -10 | -0.24% | 4,970 | 2,087만 |
| 2026-07-14 | 4,290 | 4,290 | 4,190 | 4,210 | -80 | -1.86% | 25,495 | 1.07억 |
| 2026-07-13 | 4,250 | 4,330 | 4,225 | 4,290 | 5 | +0.12% | 7,897 | 3,388만 |
| 2026-07-10 | 4,295 | 4,315 | 4,250 | 4,285 | 0 | 0.00% | 10,192 | 4,367만 |
| 2026-07-09 | 4,360 | 4,360 | 4,235 | 4,285 | -75 | -1.72% | 11,203 | 4,800만 |
| 2026-07-08 | 4,345 | 4,370 | 4,280 | 4,360 | 25 | +0.58% | 17,182 | 7,491만 |
| 2026-07-07 | 4,350 | 4,360 | 4,280 | 4,335 | 10 | +0.23% | 11,194 | 4,853만 |
| 2026-07-06 | 4,350 | 4,420 | 4,295 | 4,325 | -10 | -0.23% | 6,841 | 2,959만 |
| 2026-07-03 | 4,300 | 4,355 | 4,240 | 4,335 | 80 | +1.88% | 21,432 | 9,291만 |
| 2026-07-02 | 4,190 | 4,350 | 4,155 | 4,255 | 95 | +2.28% | 34,607 | 1.47억 |
| 2026-07-01 | 4,185 | 4,240 | 4,140 | 4,160 | 5 | +0.12% | 12,954 | 5,389만 |
| 2026-06-30 | 4,200 | 4,200 | 4,100 | 4,155 | 10 | +0.24% | 22,458 | 9,331만 |
| 2026-06-29 | 3,990 | 4,360 | 3,990 | 4,145 | 115 | +2.85% | 30,213 | 1.25억 |
| 2026-06-26 | 4,150 | 4,150 | 4,000 | 4,030 | -60 | -1.47% | 34,152 | 1.38억 |
| 2026-06-25 | 4,095 | 4,200 | 4,050 | 4,090 | 0 | 0.00% | 25,098 | 1.03억 |
| 2026-06-24 | 4,140 | 4,185 | 4,090 | 4,090 | -60 | -1.45% | 23,030 | 9,419만 |
| 2026-06-23 | 4,250 | 4,250 | 4,145 | 4,150 | -100 | -2.35% | 46,570 | 1.93억 |
| 2026-06-22 | 4,240 | 4,320 | 4,235 | 4,250 | -40 | -0.93% | 8,285 | 3,521만 |
| 2026-06-19 | 4,485 | 4,485 | 4,285 | 4,290 | -210 | -4.67% | 39,185 | 1.68억 |
| 2026-06-18 | 4,550 | 4,550 | 4,395 | 4,500 | -10 | -0.22% | 15,328 | 6,898만 |
| 2026-06-17 | 4,530 | 4,570 | 4,470 | 4,510 | -20 | -0.44% | 16,533 | 7,456만 |
| 2026-06-16 | 4,505 | 4,545 | 4,370 | 4,530 | 25 | +0.55% | 26,583 | 1.2억 |
| 2026-06-15 | 4,565 | 4,605 | 4,450 | 4,505 | 5 | +0.11% | 26,590 | 1.2억 |
| 2026-06-12 | 4,300 | 4,565 | 4,300 | 4,500 | 200 | +4.65% | 47,002 | 2.12억 |
| 2026-06-11 | 4,220 | 4,385 | 4,220 | 4,300 | 5 | +0.12% | 21,425 | 9,213만 |
| 2026-06-10 | 4,435 | 4,445 | 4,295 | 4,295 | -140 | -3.16% | 26,487 | 1.14억 |
| 2026-06-09 | 4,290 | 4,440 | 4,210 | 4,435 | 225 | +5.34% | 16,749 | 7,428만 |
| 2026-06-08 | 4,295 | 4,295 | 4,160 | 4,210 | -85 | -1.98% | 40,661 | 1.71억 |
| 2026-06-05 | 4,250 | 4,300 | 4,220 | 4,295 | 45 | +1.06% | 11,244 | 4,829만 |
| 2026-06-04 | 4,250 | 4,290 | 4,205 | 4,250 | 0 | 0.00% | 23,847 | 1.01억 |
| 2026-06-02 | 4,220 | 4,250 | 4,170 | 4,250 | 30 | +0.71% | 23,030 | 9,788만 |
| 2026-06-01 | 4,290 | 4,335 | 4,200 | 4,220 | -120 | -2.76% | 37,309 | 1.57억 |
| 2026-05-29 | 4,360 | 4,400 | 4,240 | 4,340 | 75 | +1.76% | 22,357 | 9,703만 |
| 2026-05-28 | 4,305 | 4,340 | 4,220 | 4,265 | -45 | -1.04% | 19,685 | 8,396만 |
| 2026-05-27 | 4,395 | 4,405 | 4,255 | 4,310 | -85 | -1.93% | 21,619 | 9,318만 |
| 2026-05-26 | 4,355 | 4,495 | 4,295 | 4,395 | 40 | +0.92% | 47,470 | 2.09억 |
| 2026-05-22 | 4,240 | 4,385 | 4,240 | 4,355 | 115 | +2.71% | 5,966 | 2,598만 |
| 2026-05-21 | 4,270 | 4,305 | 4,205 | 4,240 | 5 | +0.12% | 20,911 | 8,866만 |
| 2026-05-20 | 4,255 | 4,290 | 4,215 | 4,235 | -35 | -0.82% | 35,570 | 1.51억 |
| 2026-05-19 | 4,330 | 4,355 | 4,255 | 4,270 | -85 | -1.95% | 39,415 | 1.68억 |
| 2026-05-18 | 4,340 | 4,440 | 4,315 | 4,355 | -25 | -0.57% | 21,370 | 9,307만 |
| 2026-05-15 | 4,360 | 4,500 | 4,345 | 4,380 | 20 | +0.46% | 36,941 | 1.62억 |
| 2026-05-14 | 4,310 | 4,390 | 4,300 | 4,360 | 40 | +0.93% | 11,860 | 5,171만 |
| 2026-05-13 | 4,390 | 4,390 | 4,300 | 4,320 | -70 | -1.59% | 36,752 | 1.59억 |
| 2026-05-12 | 4,445 | 4,480 | 4,325 | 4,390 | -55 | -1.24% | 60,355 | 2.65억 |
| 2026-05-11 | 4,500 | 4,500 | 4,425 | 4,445 | -55 | -1.22% | 36,501 | 1.62억 |
| 2026-05-08 | 4,465 | 4,540 | 4,450 | 4,500 | -5 | -0.11% | 20,685 | 9,308만 |
| 2026-05-07 | 4,515 | 4,595 | 4,485 | 4,505 | -25 | -0.55% | 23,088 | 1.04억 |
| 2026-05-06 | 4,465 | 4,610 | 4,420 | 4,530 | 30 | +0.67% | 38,689 | 1.75억 |
| 2026-05-04 | 4,755 | 4,755 | 4,370 | 4,500 | -40 | -0.88% | 117,808 | 5.3억 |
| 2026-04-30 | 4,600 | 4,690 | 4,490 | 4,540 | -45 | -0.98% | 101,084 | 4.59억 |
| 2026-04-29 | 4,625 | 4,650 | 4,570 | 4,585 | -50 | -1.08% | 16,035 | 7,352만 |
| 2026-04-28 | 4,715 | 4,750 | 4,605 | 4,635 | -55 | -1.17% | 53,359 | 2.47억 |
| 2026-04-27 | 4,660 | 4,725 | 4,600 | 4,690 | 0 | 0.00% | 27,247 | 1.28억 |
| 2026-04-24 | 4,610 | 4,700 | 4,600 | 4,690 | 45 | +0.97% | 26,374 | 1.24억 |
| 2026-04-23 | 4,680 | 4,680 | 4,570 | 4,645 | 35 | +0.76% | 17,931 | 8,329만 |
| 2026-04-22 | 4,660 | 4,690 | 4,600 | 4,610 | -50 | -1.07% | 12,948 | 5,969만 |
| 2026-04-21 | 4,740 | 4,770 | 4,605 | 4,660 | -55 | -1.17% | 28,917 | 1.35억 |
| 2026-04-20 | 4,720 | 4,895 | 4,640 | 4,715 | -5 | -0.11% | 32,736 | 1.54억 |
| 2026-04-17 | 4,690 | 4,900 | 4,590 | 4,720 | 40 | +0.85% | 127,797 | 6.03억 |
| 2026-04-16 | 4,600 | 4,680 | 4,600 | 4,680 | 55 | +1.19% | 25,195 | 1.18억 |
| 2026-04-15 | 4,505 | 4,650 | 4,485 | 4,625 | 140 | +3.12% | 60,531 | 2.8억 |
| 2026-04-14 | 4,380 | 4,500 | 4,350 | 4,485 | 135 | +3.10% | 38,297 | 1.72억 |
| 2026-04-13 | 4,355 | 4,355 | 4,300 | 4,350 | -5 | -0.11% | 14,445 | 6,284만 |
| 2026-04-10 | 4,400 | 4,400 | 4,300 | 4,355 | 55 | +1.28% | 75,399 | 3.28억 |
| 2026-04-09 | 4,395 | 4,395 | 4,255 | 4,300 | -15 | -0.35% | 40,073 | 1.72억 |
| 2026-04-08 | 4,285 | 4,375 | 4,285 | 4,315 | 35 | +0.82% | 14,633 | 6,314만 |
| 2026-04-07 | 4,390 | 4,390 | 4,250 | 4,280 | -50 | -1.15% | 24,120 | 1.03억 |
| 2026-04-06 | 4,300 | 4,390 | 4,275 | 4,330 | 25 | +0.58% | 14,508 | 6,282만 |
| 2026-04-03 | 4,150 | 4,330 | 4,150 | 4,305 | 165 | +3.99% | 36,547 | 1.57억 |
| 2026-04-02 | 4,380 | 4,380 | 4,135 | 4,140 | -120 | -2.82% | 92,635 | 3.84억 |
| 2026-04-01 | 4,300 | 4,345 | 4,250 | 4,260 | -35 | -0.81% | 76,376 | 3.25억 |
| 2026-03-31 | 4,290 | 4,375 | 4,210 | 4,295 | 20 | +0.47% | 98,751 | 4.24억 |
| 2026-03-30 | 4,300 | 4,430 | 4,240 | 4,275 | -645 | -13.11% | 178,439 | 7.63억 |
| 2026-03-27 | 4,875 | 4,935 | 4,700 | 4,920 | — | — | 170,314 | 8.38억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)