에이치케이
044780KOSDAQ· 기타 기계 및 장비 제조업1,373원-2 (-0.15%)지연장중 · 갱신 대기
52주 위치
1,1001,91134%신고가 대비 -28.15%
- 시가총액
- 254억
- PER
- 1.85
- PBR
- 0.35
- EPS(TTM)
- 743원
- BPS
- 3,881원
- 자사주비율
- 0.80%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.6% | +6.4% | -5.7% | +1.7% | +1.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,370 | 1,387 | 1,355 | 1,373 | -2 | -0.15% | 33,544 | 4,606만 |
| 2026-09-17 | 1,363 | 1,381 | 1,351 | 1,375 | 13 | +0.95% | 41,524 | 5,710만 |
| 2026-09-16 | 1,382 | 1,386 | 1,353 | 1,362 | -20 | -1.45% | 32,977 | 4,491만 |
| 2026-09-15 | 1,386 | 1,430 | 1,372 | 1,382 | -4 | -0.29% | 60,433 | 8,352만 |
| 2026-09-14 | 1,398 | 1,398 | 1,374 | 1,386 | -3 | -0.22% | 5,560 | 771만 |
| 2026-09-11 | 1,400 | 1,400 | 1,377 | 1,389 | -8 | -0.57% | 19,588 | 2,721만 |
| 2026-09-10 | 1,405 | 1,405 | 1,375 | 1,397 | 8 | +0.58% | 17,198 | 2,403만 |
| 2026-09-09 | 1,391 | 1,418 | 1,373 | 1,389 | -15 | -1.07% | 34,498 | 4,792만 |
| 2026-09-08 | 1,401 | 1,480 | 1,393 | 1,404 | 3 | +0.21% | 170,408 | 2.39억 |
| 2026-09-07 | 1,400 | 1,431 | 1,381 | 1,401 | -3 | -0.21% | 44,073 | 6,175만 |
| 2026-09-04 | 1,384 | 1,410 | 1,350 | 1,404 | 5 | +0.36% | 61,431 | 8,625만 |
| 2026-09-03 | 1,332 | 1,566 | 1,329 | 1,399 | 68 | +5.11% | 740,483 | 10.36억 |
| 2026-09-02 | 1,315 | 1,332 | 1,301 | 1,331 | 0 | 0.00% | 16,600 | 2,209만 |
| 2026-09-01 | 1,314 | 1,355 | 1,310 | 1,331 | -29 | -2.13% | 21,052 | 2,802만 |
| 2026-08-31 | 1,360 | 1,364 | 1,348 | 1,360 | 9 | +0.67% | 13,386 | 1,820만 |
| 2026-08-28 | 1,309 | 1,360 | 1,300 | 1,351 | 42 | +3.21% | 45,241 | 6,112만 |
| 2026-08-27 | 1,309 | 1,329 | 1,295 | 1,309 | -1 | -0.08% | 79,800 | 1.04억 |
| 2026-08-26 | 1,303 | 1,311 | 1,290 | 1,310 | 6 | +0.46% | 8,370 | 1,096만 |
| 2026-08-25 | 1,304 | 1,309 | 1,279 | 1,304 | 1 | +0.08% | 13,314 | 1,736만 |
| 2026-08-24 | 1,303 | 1,303 | 1,263 | 1,303 | 8 | +0.62% | 9,195 | 1,198만 |
| 2026-08-21 | 1,282 | 1,306 | 1,252 | 1,295 | -6 | -0.46% | 54,236 | 7,024만 |
| 2026-08-20 | 1,305 | 1,305 | 1,262 | 1,301 | 7 | +0.54% | 46,628 | 6,066만 |
| 2026-08-19 | 1,339 | 1,339 | 1,282 | 1,294 | -19 | -1.45% | 18,223 | 2,358만 |
| 2026-08-18 | 1,313 | 1,347 | 1,289 | 1,313 | 0 | 0.00% | 20,116 | 2,641만 |
| 2026-08-14 | 1,299 | 1,350 | 1,291 | 1,313 | 15 | +1.16% | 87,531 | 1.15억 |
| 2026-08-13 | 1,312 | 1,362 | 1,293 | 1,298 | -13 | -0.99% | 55,673 | 7,226만 |
| 2026-08-12 | 1,312 | 1,324 | 1,299 | 1,311 | -1 | -0.08% | 16,651 | 2,183만 |
| 2026-08-11 | 1,387 | 1,387 | 1,296 | 1,312 | 7 | +0.54% | 7,612 | 999만 |
| 2026-08-10 | 1,300 | 1,320 | 1,277 | 1,305 | 5 | +0.38% | 28,401 | 3,706만 |
| 2026-08-07 | 1,333 | 1,333 | 1,274 | 1,300 | -40 | -2.99% | 27,628 | 3,592만 |
| 2026-08-06 | 1,350 | 1,365 | 1,307 | 1,340 | 0 | 0.00% | 3,769 | 505만 |
| 2026-08-05 | 1,375 | 1,384 | 1,340 | 1,340 | -35 | -2.55% | 55,872 | 7,487만 |
| 2026-08-04 | 1,355 | 1,380 | 1,350 | 1,375 | 5 | +0.36% | 7,783 | 1,070만 |
| 2026-08-03 | 1,300 | 1,372 | 1,290 | 1,370 | 79 | +6.12% | 57,835 | 7,923만 |
| 2026-07-31 | 1,305 | 1,316 | 1,267 | 1,291 | -20 | -1.53% | 17,156 | 2,215만 |
| 2026-07-30 | 1,280 | 1,315 | 1,241 | 1,311 | 62 | +4.96% | 54,943 | 7,203만 |
| 2026-07-29 | 1,275 | 1,314 | 1,249 | 1,249 | -42 | -3.25% | 87,920 | 1.1억 |
| 2026-07-28 | 1,310 | 1,310 | 1,276 | 1,291 | -14 | -1.07% | 37,318 | 4,818만 |
| 2026-07-27 | 1,290 | 1,313 | 1,289 | 1,305 | 7 | +0.54% | 18,945 | 2,472만 |
| 2026-07-24 | 1,255 | 1,318 | 1,254 | 1,298 | 43 | +3.43% | 81,186 | 1.05억 |
| 2026-07-23 | 1,248 | 1,259 | 1,240 | 1,255 | 20 | +1.62% | 53,114 | 6,666만 |
| 2026-07-22 | 1,224 | 1,250 | 1,224 | 1,235 | 17 | +1.40% | 35,824 | 4,424만 |
| 2026-07-21 | 1,231 | 1,244 | 1,212 | 1,218 | -26 | -2.09% | 6,524 | 795만 |
| 2026-07-20 | 1,252 | 1,259 | 1,236 | 1,244 | -22 | -1.74% | 8,639 | 1,075만 |
| 2026-07-16 | 1,245 | 1,275 | 1,239 | 1,266 | 21 | +1.69% | 10,977 | 1,390만 |
| 2026-07-15 | 1,215 | 1,261 | 1,215 | 1,245 | 30 | +2.47% | 61,390 | 7,643만 |
| 2026-07-14 | 1,199 | 1,243 | 1,199 | 1,215 | -38 | -3.03% | 72,174 | 8,769만 |
| 2026-07-13 | 1,265 | 1,278 | 1,204 | 1,253 | 3 | +0.24% | 83,982 | 1.05억 |
| 2026-07-10 | 1,210 | 1,269 | 1,210 | 1,250 | 34 | +2.80% | 37,013 | 4,627만 |
| 2026-07-09 | 1,225 | 1,244 | 1,206 | 1,216 | -9 | -0.73% | 52,883 | 6,431만 |
| 2026-07-08 | 1,285 | 1,285 | 1,224 | 1,225 | -60 | -4.67% | 37,160 | 4,552만 |
| 2026-07-07 | 1,271 | 1,304 | 1,267 | 1,285 | 4 | +0.31% | 21,626 | 2,779만 |
| 2026-07-06 | 1,286 | 1,307 | 1,254 | 1,281 | -9 | -0.70% | 83,125 | 1.06억 |
| 2026-07-03 | 1,267 | 1,290 | 1,248 | 1,290 | 10 | +0.78% | 17,258 | 2,226만 |
| 2026-07-02 | 1,271 | 1,280 | 1,256 | 1,280 | -4 | -0.31% | 17,309 | 2,216만 |
| 2026-07-01 | 1,281 | 1,295 | 1,267 | 1,284 | -6 | -0.47% | 47,964 | 6,159만 |
| 2026-06-30 | 1,269 | 1,300 | 1,248 | 1,290 | 21 | +1.65% | 90,464 | 1.17억 |
| 2026-06-29 | 1,149 | 1,278 | 1,149 | 1,269 | 38 | +3.09% | 167,676 | 2.13억 |
| 2026-06-26 | 1,245 | 1,246 | 1,179 | 1,231 | -19 | -1.52% | 38,381 | 4,725만 |
| 2026-06-25 | 1,230 | 1,250 | 1,190 | 1,250 | 4 | +0.32% | 47,910 | 5,989만 |
| 2026-06-24 | 1,197 | 1,259 | 1,171 | 1,246 | 32 | +2.64% | 63,869 | 7,958만 |
| 2026-06-23 | 1,235 | 1,253 | 1,182 | 1,214 | -40 | -3.19% | 67,879 | 8,241만 |
| 2026-06-22 | 1,264 | 1,275 | 1,226 | 1,254 | -26 | -2.03% | 95,632 | 1.2억 |
| 2026-06-19 | 1,290 | 1,290 | 1,255 | 1,280 | -10 | -0.78% | 41,683 | 5,335만 |
| 2026-06-18 | 1,293 | 1,308 | 1,264 | 1,290 | -3 | -0.23% | 44,881 | 5,790만 |
| 2026-06-17 | 1,277 | 1,295 | 1,260 | 1,293 | 0 | 0.00% | 37,168 | 4,806만 |
| 2026-06-16 | 1,230 | 1,293 | 1,224 | 1,293 | 57 | +4.61% | 39,823 | 5,149만 |
| 2026-06-15 | 1,203 | 1,250 | 1,200 | 1,236 | 25 | +2.06% | 47,724 | 5,899만 |
| 2026-06-12 | 1,199 | 1,238 | 1,190 | 1,211 | 5 | +0.41% | 50,274 | 6,088만 |
| 2026-06-11 | 1,183 | 1,232 | 1,161 | 1,206 | 13 | +1.09% | 37,187 | 4,485만 |
| 2026-06-10 | 1,214 | 1,214 | 1,164 | 1,193 | -21 | -1.73% | 74,417 | 8,878만 |
| 2026-06-09 | 1,156 | 1,215 | 1,143 | 1,214 | 58 | +5.02% | 48,149 | 5,845만 |
| 2026-06-08 | 1,100 | 1,166 | 1,100 | 1,156 | -38 | -3.18% | 79,130 | 9,147만 |
| 2026-06-05 | 1,231 | 1,231 | 1,149 | 1,194 | -41 | -3.32% | 73,489 | 8,775만 |
| 2026-06-04 | 1,233 | 1,260 | 1,190 | 1,235 | -11 | -0.88% | 86,971 | 1.07억 |
| 2026-06-02 | 1,211 | 1,259 | 1,141 | 1,246 | -26 | -2.04% | 273,561 | 3.41억 |
| 2026-06-01 | 1,348 | 1,348 | 1,120 | 1,272 | -76 | -5.64% | 266,290 | 3.39억 |
| 2026-05-29 | 1,409 | 1,409 | 1,316 | 1,348 | -64 | -4.53% | 236,065 | 3.18억 |
| 2026-05-28 | 1,365 | 1,450 | 1,334 | 1,412 | 47 | +3.44% | 113,250 | 1.6억 |
| 2026-05-27 | 1,428 | 1,448 | 1,340 | 1,365 | -55 | -3.87% | 171,643 | 2.34억 |
| 2026-05-26 | 1,475 | 1,475 | 1,410 | 1,420 | -39 | -2.67% | 119,154 | 1.69억 |
| 2026-05-22 | 1,460 | 1,480 | 1,426 | 1,459 | 34 | +2.39% | 87,721 | 1.28억 |
| 2026-05-21 | 1,402 | 1,454 | 1,402 | 1,425 | 26 | +1.86% | 150,898 | 2.15억 |
| 2026-05-20 | 1,424 | 1,430 | 1,381 | 1,399 | -31 | -2.17% | 166,141 | 2.32억 |
| 2026-05-19 | 1,450 | 1,463 | 1,411 | 1,430 | -20 | -1.38% | 132,106 | 1.89억 |
| 2026-05-18 | 1,469 | 1,473 | 1,395 | 1,450 | -26 | -1.76% | 344,583 | 5억 |
| 2026-05-15 | 1,543 | 1,564 | 1,467 | 1,476 | -67 | -4.34% | 352,817 | 5.21억 |
| 2026-05-14 | 1,521 | 1,552 | 1,510 | 1,543 | 22 | +1.45% | 184,714 | 2.85억 |
| 2026-05-13 | 1,538 | 1,552 | 1,510 | 1,521 | -17 | -1.11% | 187,331 | 2.85억 |
| 2026-05-12 | 1,576 | 1,600 | 1,531 | 1,538 | -43 | -2.72% | 414,042 | 6.37억 |
| 2026-05-11 | 1,610 | 1,625 | 1,570 | 1,581 | -29 | -1.80% | 336,772 | 5.32억 |
| 2026-05-08 | 1,597 | 1,633 | 1,581 | 1,610 | 9 | +0.56% | 205,157 | 3.3억 |
| 2026-05-07 | 1,608 | 1,609 | 1,582 | 1,601 | -8 | -0.50% | 223,899 | 3.58억 |
| 2026-05-06 | 1,582 | 1,653 | 1,582 | 1,609 | 29 | +1.84% | 311,700 | 5.02억 |
| 2026-05-04 | 1,595 | 1,637 | 1,574 | 1,580 | -14 | -0.88% | 394,020 | 6.23억 |
| 2026-04-30 | 1,615 | 1,650 | 1,584 | 1,594 | 18 | +1.14% | 307,001 | 4.89억 |
| 2026-04-29 | 1,616 | 1,616 | 1,562 | 1,576 | -40 | -2.48% | 285,644 | 4.5억 |
| 2026-04-28 | 1,651 | 1,668 | 1,604 | 1,616 | -35 | -2.12% | 275,972 | 4.46억 |
| 2026-04-27 | 1,629 | 1,680 | 1,599 | 1,651 | 61 | +3.84% | 409,029 | 6.75억 |
| 2026-04-24 | 1,611 | 1,630 | 1,574 | 1,590 | -17 | -1.06% | 338,897 | 5.39억 |
| 2026-04-23 | 1,599 | 1,650 | 1,569 | 1,607 | -3 | -0.19% | 424,137 | 6.82억 |
| 2026-04-22 | 1,546 | 1,638 | 1,524 | 1,610 | 65 | +4.21% | 701,692 | 11.3억 |
| 2026-04-21 | 1,615 | 1,646 | 1,535 | 1,545 | -62 | -3.86% | 720,076 | 11.13억 |
| 2026-04-20 | 1,639 | 1,689 | 1,570 | 1,607 | -32 | -1.95% | 1,024,147 | 16.46억 |
| 2026-04-17 | 1,639 | 1,670 | 1,584 | 1,639 | -11 | -0.67% | 1,064,970 | 17.45억 |
| 2026-04-16 | 1,800 | 1,800 | 1,601 | 1,650 | -97 | -5.55% | 2,506,659 | 41.36억 |
| 2026-04-15 | 1,550 | 1,911 | 1,550 | 1,747 | 277 | +18.84% | 15,574,789 | 272억 |
| 2026-04-14 | 1,475 | 1,500 | 1,453 | 1,470 | 3 | +0.20% | 213,982 | 3.15억 |
| 2026-04-13 | 1,450 | 1,483 | 1,450 | 1,467 | 17 | +1.17% | 60,709 | 8,906만 |
| 2026-04-10 | 1,452 | 1,483 | 1,439 | 1,450 | -2 | -0.14% | 42,223 | 6,122만 |
| 2026-04-09 | 1,450 | 1,459 | 1,440 | 1,452 | 2 | +0.14% | 11,767 | 1,709만 |
| 2026-04-08 | 1,483 | 1,483 | 1,421 | 1,450 | 10 | +0.69% | 25,775 | 3,737만 |
| 2026-04-07 | 1,476 | 1,476 | 1,429 | 1,440 | -17 | -1.17% | 38,654 | 5,566만 |
| 2026-04-06 | 1,467 | 1,469 | 1,443 | 1,457 | -2 | -0.14% | 31,972 | 4,658만 |
| 2026-04-03 | 1,456 | 1,463 | 1,441 | 1,459 | 18 | +1.25% | 42,753 | 6,238만 |
| 2026-04-02 | 1,500 | 1,500 | 1,431 | 1,441 | -27 | -1.84% | 64,257 | 9,259만 |
| 2026-04-01 | 1,500 | 1,548 | 1,460 | 1,468 | -12 | -0.81% | 79,743 | 1.17억 |
| 2026-03-31 | 1,500 | 1,500 | 1,450 | 1,480 | -20 | -1.33% | 95,114 | 1.41억 |
| 2026-03-30 | 1,430 | 1,519 | 1,357 | 1,500 | 70 | +4.90% | 276,442 | 4.15억 |
| 2026-03-27 | 1,427 | 1,434 | 1,405 | 1,430 | — | — | 19,018 | 2,720만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)