홈캐스트
064240KOSDAQ· 도매 및 상품 중개업1,777원+14 (+0.79%)마감
52주 위치
1,1862,54044%신고가 대비 -30.04%
- 시가총액
- 617억
- PER
- 55.53
- PBR
- 0.73
- EPS(TTM)
- 32원
- BPS
- 2,445원
- 자사주비율
- 0.96%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +16.9% | +1.5% | -13.7% | -4.0% | -11.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,763 | 1,785 | 1,680 | 1,777 | 14 | +0.79% | 60,025 | 1.07억 |
| 2026-09-21 | 1,791 | 1,838 | 1,731 | 1,763 | -28 | -1.56% | 30,100 | 5,307만 |
| 2026-09-18 | 1,811 | 1,835 | 1,710 | 1,791 | -19 | -1.05% | 80,690 | 1.45억 |
| 2026-09-17 | 1,801 | 1,848 | 1,766 | 1,810 | 2 | +0.11% | 38,573 | 6,982만 |
| 2026-09-16 | 1,816 | 1,850 | 1,786 | 1,808 | -8 | -0.44% | 36,990 | 6,688만 |
| 2026-09-15 | 1,856 | 1,856 | 1,787 | 1,816 | -7 | -0.38% | 24,255 | 4,405만 |
| 2026-09-14 | 1,800 | 1,848 | 1,766 | 1,823 | 23 | +1.28% | 31,137 | 5,676만 |
| 2026-09-11 | 1,798 | 1,831 | 1,781 | 1,800 | 2 | +0.11% | 19,813 | 3,566만 |
| 2026-09-10 | 1,788 | 1,826 | 1,752 | 1,798 | 9 | +0.50% | 22,282 | 4,006만 |
| 2026-09-09 | 1,804 | 1,804 | 1,771 | 1,789 | 12 | +0.68% | 15,954 | 2,854만 |
| 2026-09-08 | 1,786 | 1,845 | 1,740 | 1,777 | -24 | -1.33% | 41,341 | 7,346만 |
| 2026-09-07 | 1,800 | 1,843 | 1,760 | 1,801 | 1 | +0.06% | 31,463 | 5,666만 |
| 2026-09-04 | 1,730 | 1,840 | 1,729 | 1,800 | 48 | +2.74% | 41,504 | 7,471만 |
| 2026-09-03 | 1,880 | 1,884 | 1,745 | 1,752 | -108 | -5.81% | 57,357 | 1억 |
| 2026-09-02 | 1,900 | 1,909 | 1,819 | 1,860 | -35 | -1.85% | 60,599 | 1.13억 |
| 2026-09-01 | 1,885 | 1,940 | 1,854 | 1,895 | 9 | +0.48% | 83,134 | 1.58억 |
| 2026-08-31 | 1,880 | 1,890 | 1,790 | 1,886 | 76 | +4.20% | 120,552 | 2.27억 |
| 2026-08-28 | 1,749 | 1,840 | 1,734 | 1,810 | 61 | +3.49% | 94,484 | 1.71억 |
| 2026-08-27 | 1,751 | 1,798 | 1,708 | 1,749 | -16 | -0.91% | 45,689 | 7,991만 |
| 2026-08-26 | 1,667 | 1,799 | 1,667 | 1,765 | 86 | +5.12% | 146,108 | 2.58억 |
| 2026-08-25 | 1,561 | 1,687 | 1,541 | 1,679 | 118 | +7.56% | 110,244 | 1.85억 |
| 2026-08-24 | 1,590 | 1,592 | 1,510 | 1,561 | 41 | +2.70% | 77,231 | 1.21억 |
| 2026-08-21 | 1,574 | 1,575 | 1,499 | 1,520 | -27 | -1.75% | 48,662 | 7,397만 |
| 2026-08-20 | 1,486 | 1,565 | 1,486 | 1,547 | 51 | +3.41% | 33,948 | 5,252만 |
| 2026-08-19 | 1,499 | 1,515 | 1,451 | 1,496 | -6 | -0.40% | 24,305 | 3,636만 |
| 2026-08-18 | 1,540 | 1,550 | 1,451 | 1,502 | -28 | -1.83% | 67,106 | 1.01억 |
| 2026-08-14 | 1,580 | 1,588 | 1,501 | 1,530 | -9 | -0.58% | 69,759 | 1.07억 |
| 2026-08-13 | 1,576 | 1,583 | 1,516 | 1,539 | 7 | +0.46% | 51,133 | 7,869만 |
| 2026-08-12 | 1,525 | 1,560 | 1,501 | 1,532 | 2 | +0.13% | 31,794 | 4,871만 |
| 2026-08-11 | 1,579 | 1,579 | 1,528 | 1,530 | -1 | -0.07% | 39,043 | 5,974만 |
| 2026-08-10 | 1,488 | 1,577 | 1,488 | 1,531 | 43 | +2.89% | 72,682 | 1.11억 |
| 2026-08-07 | 1,501 | 1,570 | 1,412 | 1,488 | -12 | -0.80% | 58,224 | 8,664만 |
| 2026-08-06 | 1,585 | 1,585 | 1,466 | 1,500 | 1 | +0.07% | 36,235 | 5,435만 |
| 2026-08-05 | 1,473 | 1,588 | 1,430 | 1,499 | 82 | +5.79% | 38,672 | 5,797만 |
| 2026-08-04 | 1,450 | 1,475 | 1,401 | 1,417 | 24 | +1.72% | 20,880 | 2,959만 |
| 2026-08-03 | 1,250 | 1,420 | 1,217 | 1,393 | 80 | +6.09% | 249,932 | 3.48억 |
| 2026-07-31 | 1,360 | 1,360 | 1,272 | 1,313 | 49 | +3.88% | 35,471 | 4,657만 |
| 2026-07-30 | 1,186 | 1,323 | 1,186 | 1,264 | -136 | -9.71% | 138,067 | 1.75억 |
| 2026-07-29 | 1,420 | 1,420 | 1,200 | 1,400 | 9 | +0.65% | 90,118 | 1.26억 |
| 2026-07-28 | 1,420 | 1,433 | 1,353 | 1,391 | -66 | -4.53% | 54,293 | 7,552만 |
| 2026-07-27 | 1,455 | 1,509 | 1,417 | 1,457 | -10 | -0.68% | 28,772 | 4,192만 |
| 2026-07-24 | 1,475 | 1,534 | 1,441 | 1,467 | -8 | -0.54% | 26,920 | 3,949만 |
| 2026-07-23 | 1,459 | 1,499 | 1,438 | 1,475 | 20 | +1.37% | 60,575 | 8,935만 |
| 2026-07-22 | 1,469 | 1,513 | 1,427 | 1,455 | 0 | 0.00% | 34,433 | 5,010만 |
| 2026-07-21 | 1,455 | 1,490 | 1,385 | 1,455 | 0 | 0.00% | 64,967 | 9,453만 |
| 2026-07-20 | 1,487 | 1,499 | 1,450 | 1,455 | -32 | -2.15% | 26,667 | 3,880만 |
| 2026-07-16 | 1,475 | 1,500 | 1,455 | 1,487 | 0 | 0.00% | 30,147 | 4,483만 |
| 2026-07-15 | 1,503 | 1,530 | 1,454 | 1,487 | -3 | -0.20% | 47,139 | 7,010만 |
| 2026-07-14 | 1,492 | 1,551 | 1,451 | 1,490 | -2 | -0.13% | 168,448 | 2.51억 |
| 2026-07-13 | 1,534 | 1,547 | 1,452 | 1,492 | -29 | -1.91% | 92,080 | 1.37억 |
| 2026-07-10 | 1,463 | 1,562 | 1,463 | 1,521 | 36 | +2.42% | 72,446 | 1.1억 |
| 2026-07-09 | 1,537 | 1,537 | 1,485 | 1,485 | -37 | -2.43% | 34,385 | 5,106만 |
| 2026-07-08 | 1,542 | 1,599 | 1,483 | 1,522 | -5 | -0.33% | 250,004 | 3.81억 |
| 2026-07-07 | 1,577 | 1,578 | 1,513 | 1,527 | -36 | -2.30% | 27,272 | 4,164만 |
| 2026-07-06 | 1,593 | 1,600 | 1,525 | 1,563 | -15 | -0.95% | 36,825 | 5,756만 |
| 2026-07-03 | 1,525 | 1,580 | 1,471 | 1,578 | 58 | +3.82% | 49,325 | 7,783만 |
| 2026-07-02 | 1,511 | 1,579 | 1,488 | 1,520 | -45 | -2.88% | 62,142 | 9,446만 |
| 2026-07-01 | 1,607 | 1,637 | 1,561 | 1,565 | -42 | -2.61% | 42,990 | 6,728만 |
| 2026-06-30 | 1,550 | 1,629 | 1,525 | 1,607 | 57 | +3.68% | 67,073 | 1.08억 |
| 2026-06-29 | 1,559 | 1,590 | 1,500 | 1,550 | 4 | +0.26% | 82,266 | 1.28억 |
| 2026-06-26 | 1,530 | 1,597 | 1,393 | 1,546 | -4 | -0.26% | 196,914 | 3.04억 |
| 2026-06-25 | 1,615 | 1,647 | 1,455 | 1,550 | -79 | -4.85% | 161,526 | 2.5억 |
| 2026-06-24 | 1,640 | 1,653 | 1,545 | 1,629 | -25 | -1.51% | 105,270 | 1.71억 |
| 2026-06-23 | 1,750 | 1,750 | 1,625 | 1,654 | -96 | -5.49% | 114,667 | 1.9억 |
| 2026-06-22 | 1,851 | 1,894 | 1,750 | 1,750 | -144 | -7.60% | 96,670 | 1.69억 |
| 2026-06-19 | 1,818 | 1,894 | 1,690 | 1,894 | 75 | +4.12% | 181,217 | 3.43억 |
| 2026-06-18 | 1,705 | 1,870 | 1,660 | 1,819 | 114 | +6.69% | 209,793 | 3.82억 |
| 2026-06-17 | 1,693 | 1,795 | 1,693 | 1,705 | -1 | -0.06% | 66,721 | 1.14억 |
| 2026-06-16 | 1,712 | 1,789 | 1,699 | 1,706 | 1 | +0.06% | 62,316 | 1.06억 |
| 2026-06-15 | 1,706 | 1,763 | 1,673 | 1,705 | 2 | +0.12% | 110,678 | 1.89억 |
| 2026-06-12 | 1,670 | 1,769 | 1,631 | 1,703 | 73 | +4.48% | 117,626 | 2억 |
| 2026-06-11 | 1,611 | 1,680 | 1,551 | 1,630 | 11 | +0.68% | 94,881 | 1.55억 |
| 2026-06-10 | 1,620 | 1,657 | 1,550 | 1,619 | -6 | -0.37% | 110,947 | 1.8억 |
| 2026-06-09 | 1,587 | 1,686 | 1,586 | 1,625 | -52 | -3.10% | 157,479 | 2.56억 |
| 2026-06-08 | 1,617 | 1,717 | 1,617 | 1,677 | -50 | -2.90% | 70,185 | 1.18억 |
| 2026-06-05 | 1,691 | 1,748 | 1,640 | 1,727 | -9 | -0.52% | 99,919 | 1.73억 |
| 2026-06-04 | 1,694 | 1,750 | 1,663 | 1,736 | 42 | +2.48% | 62,115 | 1.08억 |
| 2026-06-02 | 1,738 | 1,738 | 1,636 | 1,694 | 0 | 0.00% | 94,828 | 1.61억 |
| 2026-06-01 | 1,754 | 1,810 | 1,690 | 1,694 | -60 | -3.42% | 179,882 | 3.05억 |
| 2026-05-29 | 1,823 | 1,838 | 1,732 | 1,754 | -84 | -4.57% | 151,085 | 2.65억 |
| 2026-05-28 | 1,888 | 1,889 | 1,755 | 1,838 | 21 | +1.16% | 112,141 | 2.06억 |
| 2026-05-27 | 1,912 | 1,985 | 1,817 | 1,817 | -95 | -4.97% | 197,893 | 3.6억 |
| 2026-05-26 | 1,840 | 2,025 | 1,801 | 1,912 | 74 | +4.03% | 252,858 | 4.83억 |
| 2026-05-22 | 1,788 | 1,869 | 1,773 | 1,838 | 67 | +3.78% | 100,070 | 1.84억 |
| 2026-05-21 | 1,866 | 1,866 | 1,770 | 1,771 | -38 | -2.10% | 181,407 | 3.21억 |
| 2026-05-20 | 1,890 | 1,928 | 1,780 | 1,809 | -81 | -4.29% | 116,125 | 2.1억 |
| 2026-05-19 | 1,928 | 1,960 | 1,880 | 1,890 | -38 | -1.97% | 200,448 | 3.79억 |
| 2026-05-18 | 1,975 | 1,975 | 1,921 | 1,928 | -50 | -2.53% | 108,182 | 2.09억 |
| 2026-05-15 | 2,015 | 2,040 | 1,931 | 1,978 | -37 | -1.84% | 271,375 | 5.37억 |
| 2026-05-14 | 2,065 | 2,085 | 1,956 | 2,015 | -50 | -2.42% | 208,220 | 4.2억 |
| 2026-05-13 | 2,015 | 2,100 | 2,005 | 2,065 | 35 | +1.72% | 181,078 | 3.74억 |
| 2026-05-12 | 2,150 | 2,150 | 1,990 | 2,030 | -55 | -2.64% | 205,438 | 4.17억 |
| 2026-05-11 | 2,060 | 2,160 | 2,010 | 2,085 | 55 | +2.71% | 260,332 | 5.43억 |
| 2026-05-08 | 2,020 | 2,070 | 1,995 | 2,030 | 10 | +0.50% | 154,791 | 3.14억 |
| 2026-05-07 | 2,070 | 2,155 | 1,989 | 2,020 | -70 | -3.35% | 249,746 | 5.04억 |
| 2026-05-06 | 2,195 | 2,250 | 2,065 | 2,090 | -160 | -7.11% | 328,496 | 6.87억 |
| 2026-05-04 | 2,205 | 2,265 | 2,050 | 2,250 | 60 | +2.74% | 408,418 | 9.19억 |
| 2026-04-30 | 2,340 | 2,360 | 2,140 | 2,190 | -135 | -5.81% | 481,252 | 10.54억 |
| 2026-04-29 | 1,912 | 2,475 | 1,912 | 2,325 | 418 | +21.92% | 3,450,987 | 80.24억 |
| 2026-04-28 | 1,950 | 1,966 | 1,901 | 1,907 | -43 | -2.21% | 104,351 | 1.99억 |
| 2026-04-27 | 1,915 | 1,970 | 1,898 | 1,950 | 49 | +2.58% | 112,783 | 2.2억 |
| 2026-04-24 | 1,940 | 1,940 | 1,901 | 1,901 | -39 | -2.01% | 133,300 | 2.53억 |
| 2026-04-23 | 2,035 | 2,035 | 1,912 | 1,940 | -70 | -3.48% | 115,861 | 2.25억 |
| 2026-04-22 | 1,963 | 2,065 | 1,938 | 2,010 | 47 | +2.39% | 130,833 | 2.63억 |
| 2026-04-21 | 1,996 | 2,115 | 1,945 | 1,963 | -33 | -1.65% | 107,781 | 2.12억 |
| 2026-04-20 | 2,005 | 2,025 | 1,977 | 1,996 | -14 | -0.70% | 49,467 | 9,874만 |
| 2026-04-17 | 1,973 | 2,080 | 1,955 | 2,010 | 55 | +2.81% | 117,964 | 2.37억 |
| 2026-04-16 | 1,940 | 1,974 | 1,909 | 1,955 | 10 | +0.51% | 93,333 | 1.82억 |
| 2026-04-15 | 1,929 | 1,963 | 1,911 | 1,945 | 15 | +0.78% | 52,199 | 1.02억 |
| 2026-04-14 | 1,945 | 1,968 | 1,899 | 1,930 | 14 | +0.73% | 151,402 | 2.92억 |
| 2026-04-13 | 1,916 | 1,954 | 1,883 | 1,916 | 0 | 0.00% | 136,048 | 2.61억 |
| 2026-04-10 | 1,931 | 1,977 | 1,910 | 1,916 | -13 | -0.67% | 63,386 | 1.21억 |
| 2026-04-09 | 1,903 | 2,010 | 1,894 | 1,929 | 13 | +0.68% | 94,305 | 1.82억 |
| 2026-04-08 | 1,961 | 1,992 | 1,894 | 1,916 | -26 | -1.34% | 116,804 | 2.24억 |
| 2026-04-07 | 1,979 | 1,979 | 1,881 | 1,942 | 2 | +0.10% | 95,097 | 1.85억 |
| 2026-04-06 | 2,015 | 2,015 | 1,886 | 1,940 | -35 | -1.77% | 61,963 | 1.2억 |
| 2026-04-03 | 2,010 | 2,030 | 1,930 | 1,975 | 12 | +0.61% | 45,065 | 8,900만 |
| 2026-04-02 | 2,045 | 2,100 | 1,940 | 1,963 | -82 | -4.01% | 76,197 | 1.5억 |
| 2026-04-01 | 1,950 | 2,050 | 1,950 | 2,045 | 127 | +6.62% | 81,595 | 1.67억 |
| 2026-03-31 | 2,040 | 2,150 | 1,909 | 1,918 | — | — | 155,825 | 2.99억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)