에이치엠넥스

036170KOSDAQ

2,640원-60 (-2.22%)전일 종가 2026-09-18

52주 위치

80110,24019%신고가 대비 -74.22%

시가총액: 1,620억
PER: 14.04
PBR: 1.16
EPS(TTM): 188원
BPS: 2,267원
자사주비율: 1.78%
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 종가2,640원

시가총액1,620억

52주 최고10,240원

52주 최저801원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.2%	-32.2%	-48.0%	+215.0%	+195.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,720	2,720	2,595	2,640	-60	-2.22%	382,270	10.09억
2026-09-17	2,500	2,795	2,460	2,700	210	+8.43%	825,432	22.29억
2026-09-16	2,390	2,620	2,385	2,490	95	+3.97%	476,661	11.87억
2026-09-15	2,320	2,490	2,320	2,395	55	+2.35%	265,128	6.35억
2026-09-14	2,290	2,375	2,220	2,340	0	0.00%	136,361	3.19억
2026-09-11	2,295	2,400	2,265	2,340	15	+0.65%	181,829	4.25억
2026-09-10	2,320	2,405	2,255	2,325	5	+0.22%	179,808	4.18억
2026-09-09	2,235	2,395	2,220	2,320	85	+3.80%	228,496	5.3억
2026-09-08	2,225	2,315	2,205	2,235	10	+0.45%	224,079	5.01억
2026-09-07	2,290	2,315	2,200	2,225	-65	-2.84%	194,313	4.32억
2026-09-04	2,335	2,395	2,260	2,290	-35	-1.51%	163,346	3.74억
2026-09-03	2,240	2,540	2,150	2,325	105	+4.73%	514,235	11.96억
2026-09-02	2,240	2,295	2,205	2,220	-55	-2.42%	104,209	2.31억
2026-09-01	2,300	2,335	2,215	2,275	-15	-0.66%	149,387	3.4억
2026-08-31	2,270	2,300	2,165	2,290	-5	-0.22%	148,993	3.41억
2026-08-28	2,350	2,510	2,270	2,295	-60	-2.55%	193,403	4.44억
2026-08-27	2,385	2,400	2,330	2,355	-30	-1.26%	142,798	3.36억
2026-08-26	2,375	2,425	2,285	2,385	10	+0.42%	112,803	2.69억
2026-08-25	2,355	2,380	2,185	2,375	25	+1.06%	201,544	4.79억
2026-08-24	2,355	2,435	2,300	2,350	-5	-0.21%	311,609	7.32억
2026-08-21	2,565	2,565	2,330	2,355	-210	-8.19%	364,486	8.58억
2026-08-20	2,545	2,620	2,470	2,565	40	+1.58%	283,401	7.27억
2026-08-19	2,510	2,680	2,495	2,525	-175	-6.48%	470,849	11.89억
2026-08-18	2,820	2,865	2,670	2,700	-115	-4.09%	389,654	10.52억
2026-08-14	2,845	2,885	2,705	2,815	-5	-0.18%	285,973	8.05억
2026-08-13	2,840	2,920	2,810	2,820	40	+1.44%	354,930	10.01억
2026-08-12	2,790	2,820	2,585	2,780	-10	-0.36%	174,704	4.86억
2026-08-11	2,765	2,870	2,710	2,790	30	+1.09%	298,410	8.33억
2026-08-10	2,650	2,810	2,620	2,760	115	+4.35%	296,191	8.17억
2026-08-07	2,665	2,740	2,510	2,645	-5	-0.19%	225,589	5.97억
2026-08-06	2,900	2,900	2,650	2,650	-250	-8.62%	464,664	12.31억
2026-08-05	2,680	2,940	2,605	2,900	330	+12.84%	536,251	15.55억
2026-08-04	2,525	2,650	2,500	2,570	50	+1.98%	355,001	9.12억
2026-08-03	2,525	2,695	2,420	2,520	-5	-0.20%	330,735	8.33억
2026-07-31	2,290	2,590	2,230	2,525	360	+16.63%	494,198	12.48억
2026-07-30	2,120	2,290	2,050	2,165	-65	-2.91%	445,915	9.65억
2026-07-29	2,410	2,500	1,975	2,230	-180	-7.47%	637,721	14.22억
2026-07-28	2,510	2,560	2,260	2,410	-230	-8.71%	439,285	10.59억
2026-07-27	2,605	2,745	2,535	2,640	55	+2.13%	260,312	6.87억
2026-07-24	2,725	2,770	2,540	2,585	-200	-7.18%	364,445	9.42억
2026-07-23	2,745	2,835	2,700	2,785	50	+1.83%	267,704	7.46억
2026-07-22	2,765	2,890	2,710	2,735	75	+2.82%	378,693	10.36억
2026-07-21	2,650	2,725	2,550	2,660	10	+0.38%	272,932	7.26억
2026-07-20	2,765	2,765	2,600	2,650	-145	-5.19%	228,854	6.06억
2026-07-16	3,035	3,035	2,765	2,795	-260	-8.51%	271,016	7.57억
2026-07-15	2,950	3,100	2,880	3,055	175	+6.08%	253,706	7.75억
2026-07-14	2,860	2,965	2,740	2,880	-70	-2.37%	335,197	9.65억
2026-07-13	3,165	3,280	2,920	2,950	-215	-6.79%	353,973	10.44억
2026-07-10	2,895	3,260	2,880	3,165	270	+9.33%	565,768	17.91억
2026-07-09	2,810	3,035	2,760	2,895	30	+1.05%	377,935	10.94억
2026-07-08	2,795	2,955	2,700	2,865	-45	-1.55%	291,454	8.35억
2026-07-07	3,005	3,085	2,855	2,910	-95	-3.16%	312,776	9.1억
2026-07-06	3,100	3,120	2,850	3,005	-20	-0.66%	528,740	15.89억
2026-07-03	2,760	3,025	2,560	3,025	310	+11.42%	778,667	23.55억
2026-07-02	3,000	3,000	2,705	2,715	-365	-11.85%	707,329	19.2억
2026-07-01	3,105	3,185	2,950	3,080	-25	-0.81%	487,824	15.02억
2026-06-30	3,130	3,155	2,995	3,105	0	0.00%	361,891	11.24억
2026-06-29	3,000	3,200	2,985	3,105	55	+1.80%	516,201	16.03억
2026-06-26	3,155	3,265	2,955	3,050	-105	-3.33%	800,319	24.41억
2026-06-25	3,400	3,470	3,120	3,155	-145	-4.39%	610,680	19.27억
2026-06-24	3,250	3,390	3,195	3,300	0	0.00%	628,664	20.75억
2026-06-23	3,600	3,600	3,255	3,300	-300	-8.33%	997,317	32.91억
2026-06-22	3,725	4,045	3,530	3,600	-130	-3.49%	788,492	28.39억
2026-06-19	3,865	4,000	3,680	3,730	-165	-4.24%	1,126,622	42.02억
2026-06-18	3,980	4,095	3,810	3,895	-90	-2.26%	768,519	29.93억
2026-06-17	3,855	4,060	3,835	3,985	-10	-0.25%	852,427	33.97억
2026-06-16	4,125	4,175	3,920	3,995	-110	-2.68%	878,431	35.09억
2026-06-15	4,420	4,560	4,060	4,105	-235	-5.41%	1,137,446	46.69억
2026-06-12	4,265	4,590	4,080	4,340	75	+1.76%	1,796,517	77.97억
2026-06-11	4,330	4,490	4,060	4,265	-335	-7.28%	1,836,580	78.33억
2026-06-10	5,480	5,530	4,045	4,600	-830	-15.29%	1,619	745만
2026-06-09	5,370	5,550	4,955	5,430	60	+1.12%	3,241,334	176억
2026-06-08	4,585	5,850	4,575	5,370	410	+8.27%	5,567,483	299억
2026-06-05	4,800	5,290	4,800	4,960	160	+3.33%	6,680,205	331억
2026-06-04	4,305	4,920	4,145	4,800	1,015	+26.82%	6,715,411	322억
2026-06-02	3,900	3,900	3,615	3,785	-115	-2.95%	1,179,626	44.65억
2026-06-01	4,055	4,070	3,650	3,900	-165	-4.06%	1,711,422	66.75억
2026-05-29	4,315	4,365	3,945	4,065	-235	-5.47%	1,387,537	56.4억
2026-05-28	4,570	4,620	4,180	4,300	-210	-4.66%	1,621,670	69.73억
2026-05-27	5,010	5,020	4,510	4,510	-455	-9.16%	2,113,664	95.33억
2026-05-26	5,650	5,670	4,825	4,965	-525	-9.56%	2,846,537	141억
2026-05-22	5,230	5,850	5,200	5,490	320	+6.19%	1,783,925	97.94억
2026-05-21	5,730	5,810	5,050	5,170	-350	-6.34%	2,661,276	138억
2026-05-20	5,590	5,710	5,320	5,520	-160	-2.82%	1,140,464	62.95억
2026-05-19	5,900	6,170	5,530	5,680	-350	-5.80%	1,305,062	74.13억
2026-05-18	6,260	6,400	5,800	6,030	-230	-3.67%	1,592,709	96.04억
2026-05-15	7,000	7,000	6,080	6,260	-820	-11.58%	2,374,697	149억
2026-05-14	7,830	7,830	6,710	7,080	-820	-10.38%	2,449,710	173억
2026-05-13	7,610	8,240	7,550	7,900	-170	-2.11%	1,806,083	143억
2026-05-12	8,840	9,240	7,240	8,070	-490	-5.72%	3,419,608	276억
2026-05-11	9,000	9,120	8,010	8,560	-210	-2.39%	3,048,918	261억
2026-05-08	8,300	10,240	8,200	8,770	790	+9.90%	8,645,642	758억
2026-05-07	7,900	8,070	7,580	7,980	20	+0.25%	2,186,253	174억
2026-05-06	7,730	7,970	7,470	7,960	380	+5.01%	2,225,600	177억
2026-05-04	7,230	7,690	6,990	7,580	590	+8.44%	1,897,323	144억
2026-04-30	6,890	7,280	6,800	6,990	100	+1.45%	1,076,799	75.27억
2026-04-29	6,820	7,080	6,820	6,890	-210	-2.96%	875,066	60.29억
2026-04-28	7,200	7,770	6,800	7,100	80	+1.14%	1,992,631	141억
2026-04-27	6,970	7,200	6,540	7,020	80	+1.15%	1,959,494	138억
2026-04-24	6,850	7,130	6,280	6,940	90	+1.31%	2,271,624	158억
2026-04-23	7,950	7,960	6,830	6,850	-1,000	-12.74%	2,512,326	172억
2026-04-22	7,650	7,920	7,490	7,850	-30	-0.38%	1,536,313	121억
2026-04-21	7,510	8,300	7,340	7,880	-80	-1.01%	3,939,658	310억
2026-04-20	7,700	7,970	7,230	7,960	260	+3.38%	5,113,904	407억
2026-04-17	6,680	8,170	6,620	7,700	1,300	+20.31%	12,529,177	965억
2026-04-16	6,330	7,050	6,100	6,400	120	+1.91%	4,858,942	311억
2026-04-15	6,880	6,900	6,060	6,280	-480	-7.10%	5,446,226	342억
2026-04-14	6,410	6,900	6,070	6,760	650	+10.64%	5,104,361	345억
2026-04-13	5,160	6,390	5,070	6,110	950	+18.41%	7,154,961	437억
2026-04-10	4,800	5,440	4,800	5,160	545	+11.81%	3,962,467	204억
2026-04-09	4,905	4,905	4,415	4,615	-230	-4.75%	3,294,738	152억
2026-04-08	4,225	4,960	4,210	4,845	950	+24.39%	8,784,581	426억
2026-04-07	3,690	3,990	3,530	3,895	325	+9.10%	3,680,450	143억
2026-04-06	3,885	4,075	3,505	3,570	-280	-7.27%	4,218,437	151억
2026-04-03	4,265	4,500	3,750	3,850	-285	-6.89%	3,909,931	151억
2026-04-02	5,040	5,080	4,045	4,135	-675	-14.03%	4,193,783	173억
2026-04-01	5,250	5,500	4,770	4,810	-40	-0.82%	2,582,948	124억
2026-03-31	5,850	5,890	4,675	4,850	-1,150	-19.17%	3,567,084	173억
2026-03-30	6,200	6,480	5,585	6,000	-500	-7.69%	1,574,802	94.49억
2026-03-27	6,370	6,740	6,100	6,500	—	—	1,803,208	117억

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