한세엠케이
069640KOSPI· 소매업; 자동차 제외1,397원+3 (+0.22%)지연장중 · 갱신 대기
52주 위치
8001,87655%신고가 대비 -25.53%
- 시가총액
- 313억
- PBR
- 2.77
- EPS(TTM)
- -462원
- BPS
- 504원
- 자사주비율
- 5.96%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.7% | +31.2% | +18.6% | +12.1% | -16.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,384 | 1,425 | 1,326 | 1,397 | 3 | +0.22% | 14,398 | 2,011만 |
| 2026-09-17 | 1,371 | 1,401 | 1,348 | 1,394 | 0 | 0.00% | 5,837 | 814만 |
| 2026-09-16 | 1,398 | 1,406 | 1,361 | 1,394 | -12 | -0.85% | 2,779 | 387만 |
| 2026-09-15 | 1,458 | 1,458 | 1,335 | 1,406 | 14 | +1.01% | 9,260 | 1,302만 |
| 2026-09-14 | 1,363 | 1,462 | 1,301 | 1,392 | 29 | +2.13% | 5,810 | 809만 |
| 2026-09-11 | 1,398 | 1,398 | 1,335 | 1,363 | -1 | -0.07% | 6,300 | 859만 |
| 2026-09-10 | 1,349 | 1,370 | 1,325 | 1,364 | 4 | +0.29% | 9,765 | 1,332만 |
| 2026-09-09 | 1,311 | 1,386 | 1,311 | 1,360 | 12 | +0.89% | 9,564 | 1,301만 |
| 2026-09-08 | 1,397 | 1,468 | 1,301 | 1,348 | -62 | -4.40% | 31,392 | 4,232만 |
| 2026-09-07 | 1,398 | 1,437 | 1,350 | 1,410 | 2 | +0.14% | 6,280 | 885만 |
| 2026-09-04 | 1,416 | 1,442 | 1,345 | 1,408 | -8 | -0.56% | 21,874 | 3,080만 |
| 2026-09-03 | 1,395 | 1,455 | 1,382 | 1,416 | -39 | -2.68% | 18,087 | 2,561만 |
| 2026-09-02 | 1,437 | 1,482 | 1,330 | 1,455 | 5 | +0.34% | 35,790 | 5,207만 |
| 2026-09-01 | 1,446 | 1,450 | 1,412 | 1,450 | 4 | +0.28% | 10,388 | 1,506만 |
| 2026-08-31 | 1,400 | 1,500 | 1,391 | 1,446 | 7 | +0.49% | 27,099 | 3,919만 |
| 2026-08-28 | 1,428 | 1,440 | 1,418 | 1,439 | -1 | -0.07% | 4,151 | 597만 |
| 2026-08-27 | 1,460 | 1,460 | 1,397 | 1,440 | -3 | -0.21% | 10,634 | 1,531만 |
| 2026-08-26 | 1,455 | 1,455 | 1,400 | 1,443 | -12 | -0.82% | 6,211 | 896만 |
| 2026-08-25 | 1,470 | 1,470 | 1,421 | 1,455 | -10 | -0.68% | 8,890 | 1,293만 |
| 2026-08-24 | 1,447 | 1,489 | 1,400 | 1,465 | 6 | +0.41% | 23,429 | 3,432만 |
| 2026-08-21 | 1,476 | 1,482 | 1,397 | 1,459 | -25 | -1.68% | 21,236 | 3,098만 |
| 2026-08-20 | 1,500 | 1,500 | 1,406 | 1,484 | 39 | +2.70% | 42,367 | 6,287만 |
| 2026-08-19 | 1,441 | 1,460 | 1,370 | 1,445 | -5 | -0.34% | 33,265 | 4,807만 |
| 2026-08-18 | 1,407 | 1,490 | 1,407 | 1,450 | -40 | -2.68% | 22,426 | 3,252만 |
| 2026-08-14 | 1,452 | 1,505 | 1,395 | 1,490 | 52 | +3.62% | 91,510 | 1.36억 |
| 2026-08-13 | 1,423 | 1,459 | 1,374 | 1,438 | 15 | +1.05% | 12,669 | 1,822만 |
| 2026-08-12 | 1,412 | 1,482 | 1,363 | 1,423 | 19 | +1.35% | 36,359 | 5,174만 |
| 2026-08-11 | 1,350 | 1,450 | 1,305 | 1,404 | 54 | +4.00% | 40,791 | 5,727만 |
| 2026-08-10 | 1,497 | 1,497 | 1,330 | 1,350 | -122 | -8.29% | 30,985 | 4,183만 |
| 2026-08-07 | 1,499 | 1,499 | 1,430 | 1,472 | -1 | -0.07% | 5,518 | 812만 |
| 2026-08-06 | 1,496 | 1,496 | 1,405 | 1,473 | 20 | +1.38% | 8,935 | 1,316만 |
| 2026-08-05 | 1,420 | 1,480 | 1,365 | 1,453 | 39 | +2.76% | 138,386 | 2.01억 |
| 2026-08-04 | 1,291 | 1,414 | 1,190 | 1,414 | 184 | +14.96% | 134,384 | 1.9억 |
| 2026-08-03 | 1,199 | 1,465 | 1,132 | 1,230 | 102 | +9.04% | 331,660 | 4.08억 |
| 2026-07-31 | 1,002 | 1,130 | 926 | 1,128 | 126 | +12.57% | 46,188 | 5,210만 |
| 2026-07-30 | 1,070 | 1,070 | 994 | 1,002 | -16 | -1.57% | 7,202 | 722만 |
| 2026-07-29 | 1,015 | 1,087 | 950 | 1,018 | 3 | +0.30% | 17,232 | 1,754만 |
| 2026-07-28 | 1,010 | 1,029 | 990 | 1,015 | 5 | +0.50% | 21,640 | 2,196만 |
| 2026-07-27 | 995 | 1,029 | 980 | 1,010 | 15 | +1.51% | 16,100 | 1,626만 |
| 2026-07-24 | 985 | 1,030 | 975 | 995 | 3 | +0.30% | 15,966 | 1,589만 |
| 2026-07-23 | 985 | 996 | 951 | 992 | -7 | -0.70% | 8,148 | 808만 |
| 2026-07-22 | 1,029 | 1,029 | 945 | 999 | 8 | +0.81% | 15,515 | 1,550만 |
| 2026-07-21 | 975 | 1,030 | 882 | 991 | -12 | -1.20% | 26,690 | 2,645만 |
| 2026-07-20 | 1,000 | 1,027 | 967 | 1,003 | 3 | +0.30% | 12,141 | 1,218만 |
| 2026-07-16 | 982 | 1,023 | 941 | 1,000 | 18 | +1.83% | 35,343 | 3,534만 |
| 2026-07-15 | 919 | 995 | 919 | 982 | 59 | +6.39% | 26,254 | 2,578만 |
| 2026-07-14 | 870 | 957 | 870 | 923 | 12 | +1.32% | 35,618 | 3,288만 |
| 2026-07-13 | 918 | 929 | 872 | 911 | -7 | -0.76% | 32,680 | 2,977만 |
| 2026-07-10 | 903 | 930 | 881 | 918 | 15 | +1.66% | 7,282 | 668만 |
| 2026-07-09 | 860 | 921 | 844 | 903 | 15 | +1.69% | 8,239 | 744만 |
| 2026-07-08 | 846 | 916 | 845 | 888 | 44 | +5.21% | 27,565 | 2,448만 |
| 2026-07-07 | 852 | 887 | 835 | 844 | -8 | -0.94% | 11,643 | 983만 |
| 2026-07-06 | 854 | 879 | 839 | 852 | -2 | -0.23% | 24,161 | 2,059만 |
| 2026-07-03 | 865 | 865 | 800 | 854 | -11 | -1.27% | 22,174 | 1,894만 |
| 2026-07-02 | 925 | 926 | 851 | 865 | -61 | -6.59% | 45,580 | 3,943만 |
| 2026-07-01 | 977 | 985 | 916 | 926 | -51 | -5.22% | 132,594 | 1.23억 |
| 2026-06-30 | 974 | 981 | 939 | 977 | -5 | -0.51% | 24,118 | 2,356만 |
| 2026-06-29 | 953 | 1,012 | 922 | 982 | -7 | -0.71% | 18,687 | 1,835만 |
| 2026-06-26 | 1,003 | 1,003 | 922 | 989 | -16 | -1.59% | 30,845 | 3,051만 |
| 2026-06-25 | 986 | 1,049 | 950 | 1,005 | 0 | 0.00% | 20,209 | 2,031만 |
| 2026-06-24 | 1,002 | 1,005 | 951 | 1,005 | 0 | 0.00% | 10,861 | 1,092만 |
| 2026-06-23 | 986 | 1,011 | 923 | 1,005 | 11 | +1.11% | 13,766 | 1,383만 |
| 2026-06-22 | 1,090 | 1,146 | 953 | 994 | -96 | -8.81% | 22,008 | 2,188만 |
| 2026-06-19 | 1,039 | 1,099 | 980 | 1,090 | 25 | +2.35% | 17,939 | 1,955만 |
| 2026-06-18 | 1,019 | 1,097 | 1,010 | 1,065 | 72 | +7.25% | 34,762 | 3,702만 |
| 2026-06-17 | 1,042 | 1,042 | 993 | 993 | -22 | -2.17% | 9,519 | 945만 |
| 2026-06-16 | 1,074 | 1,100 | 1,015 | 1,015 | -59 | -5.49% | 6,813 | 692만 |
| 2026-06-15 | 1,064 | 1,074 | 1,001 | 1,074 | 0 | 0.00% | 14,131 | 1,518만 |
| 2026-06-12 | 986 | 1,104 | 986 | 1,074 | 88 | +8.92% | 17,026 | 1,829만 |
| 2026-06-11 | 1,010 | 1,107 | 958 | 986 | -24 | -2.38% | 28,061 | 2,767만 |
| 2026-06-10 | 1,033 | 1,085 | 956 | 1,010 | -17 | -1.66% | 15 | 2만 |
| 2026-06-09 | 950 | 1,027 | 920 | 1,027 | 77 | +8.11% | 32,892 | 3,378만 |
| 2026-06-08 | 1,035 | 1,035 | 936 | 950 | -86 | -8.30% | 25,256 | 2,399만 |
| 2026-06-05 | 1,051 | 1,094 | 962 | 1,036 | -24 | -2.26% | 21,044 | 2,180만 |
| 2026-06-04 | 1,108 | 1,129 | 1,035 | 1,060 | -70 | -6.19% | 17,093 | 1,812만 |
| 2026-06-02 | 1,115 | 1,156 | 1,059 | 1,130 | 15 | +1.35% | 36,006 | 4,069만 |
| 2026-06-01 | 1,151 | 1,219 | 1,096 | 1,115 | -115 | -9.35% | 56,675 | 6,319만 |
| 2026-05-29 | 1,181 | 1,236 | 1,130 | 1,230 | 71 | +6.13% | 76,991 | 9,470만 |
| 2026-05-28 | 1,254 | 1,259 | 1,125 | 1,159 | -106 | -8.38% | 117,191 | 1.36억 |
| 2026-05-27 | 1,335 | 1,335 | 1,246 | 1,265 | -79 | -5.88% | 69,055 | 8,735만 |
| 2026-05-26 | 1,350 | 1,397 | 1,305 | 1,344 | -6 | -0.44% | 63,666 | 8,557만 |
| 2026-05-22 | 1,316 | 1,375 | 1,255 | 1,350 | 34 | +2.58% | 184,148 | 2.49억 |
| 2026-05-21 | 1,324 | 1,349 | 1,251 | 1,316 | -8 | -0.60% | 111,592 | 1.47억 |
| 2026-05-20 | 1,316 | 1,382 | 1,250 | 1,324 | -23 | -1.71% | 175,106 | 2.32억 |
| 2026-05-19 | 1,251 | 1,376 | 1,245 | 1,347 | 55 | +4.26% | 272,282 | 3.67억 |
| 2026-05-18 | 1,758 | 1,759 | 1,276 | 1,292 | -321 | -19.90% | 1,347,204 | 17.41억 |
| 2026-05-15 | 1,249 | 1,613 | 1,245 | 1,613 | 372 | +29.98% | 1,464,812 | 23.63억 |
| 2026-05-14 | 1,295 | 1,295 | 1,235 | 1,241 | 6 | +0.49% | 20,421 | 2,534만 |
| 2026-05-13 | 1,422 | 1,422 | 1,235 | 1,235 | -97 | -7.28% | 124,692 | 1.54억 |
| 2026-04-23 | 1,328 | 1,354 | 1,326 | 1,332 | 4 | +0.30% | 18,671 | 2,487만 |
| 2026-04-22 | 1,306 | 1,354 | 1,280 | 1,328 | 8 | +0.61% | 53,284 | 7,076만 |
| 2026-04-21 | 1,354 | 1,354 | 1,300 | 1,320 | 0 | 0.00% | 12,597 | 1,663만 |
| 2026-04-20 | 1,356 | 1,356 | 1,306 | 1,320 | 0 | 0.00% | 16,174 | 2,135만 |
| 2026-04-17 | 1,334 | 1,334 | 1,302 | 1,320 | 6 | +0.46% | 5,927 | 782만 |
| 2026-04-16 | 1,358 | 1,358 | 1,308 | 1,314 | -6 | -0.45% | 16,742 | 2,200만 |
| 2026-04-15 | 1,332 | 1,358 | 1,318 | 1,320 | 6 | +0.46% | 48,185 | 6,360만 |
| 2026-04-14 | 1,288 | 1,332 | 1,288 | 1,314 | 26 | +2.02% | 20,611 | 2,708만 |
| 2026-04-13 | 1,290 | 1,330 | 1,272 | 1,288 | -2 | -0.16% | 22,381 | 2,883만 |
| 2026-04-10 | 1,252 | 1,354 | 1,252 | 1,290 | 44 | +3.53% | 38,291 | 4,940만 |
| 2026-04-09 | 1,256 | 1,300 | 1,246 | 1,246 | -10 | -0.80% | 19,990 | 2,491만 |
| 2026-04-08 | 1,218 | 1,300 | 1,216 | 1,256 | 38 | +3.12% | 26,159 | 3,286만 |
| 2026-04-07 | 1,214 | 1,332 | 1,214 | 1,218 | 4 | +0.33% | 12,789 | 1,558만 |
| 2026-04-06 | 1,230 | 1,230 | 1,214 | 1,214 | -2 | -0.16% | 15,025 | 1,824만 |
| 2026-04-03 | 1,224 | 1,240 | 1,160 | 1,216 | 6 | +0.50% | 16,791 | 2,042만 |
| 2026-04-02 | 1,216 | 1,228 | 1,164 | 1,210 | 6 | +0.50% | 14,516 | 1,756만 |
| 2026-04-01 | 1,170 | 1,238 | 1,170 | 1,204 | 34 | +2.91% | 16,656 | 2,005만 |
| 2026-03-31 | 1,230 | 1,230 | 1,130 | 1,170 | -36 | -2.99% | 15,248 | 1,784만 |
| 2026-03-30 | 1,214 | 1,234 | 1,184 | 1,206 | -8 | -0.66% | 16,568 | 1,998만 |
| 2026-03-27 | 1,242 | 1,242 | 1,192 | 1,214 | 40 | +3.41% | 7,514 | 912만 |
| 2026-03-26 | 1,238 | 1,264 | 1,170 | 1,174 | -46 | -3.77% | 21,258 | 2,496만 |
| 2026-03-25 | 1,212 | 1,244 | 1,190 | 1,220 | 8 | +0.66% | 10,107 | 1,233만 |
| 2026-03-24 | 1,200 | 1,244 | 1,176 | 1,212 | 2 | +0.17% | 11,067 | 1,341만 |
| 2026-03-23 | 1,192 | 1,232 | 1,162 | 1,210 | 18 | +1.51% | 8,753 | 1,059만 |
| 2026-03-20 | 1,172 | 1,226 | 1,152 | 1,192 | 40 | +3.47% | 8,012 | 955만 |
| 2026-03-19 | 1,200 | 1,278 | 1,152 | 1,152 | -26 | -2.21% | 16,775 | 1,932만 |
| 2026-03-18 | 1,196 | 1,204 | 1,168 | 1,178 | -18 | -1.51% | 13,866 | 1,633만 |
| 2026-03-17 | 1,162 | 1,220 | 1,162 | 1,196 | 14 | +1.18% | 3,075 | 368만 |
| 2026-03-16 | 1,114 | 1,242 | 1,114 | 1,182 | -4 | -0.34% | 6,375 | 754만 |
| 2026-03-13 | 1,184 | 1,200 | 1,176 | 1,186 | -2 | -0.17% | 12,091 | 1,434만 |
| 2026-03-12 | 1,176 | 1,190 | 1,160 | 1,188 | — | — | 7,640 | 908만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)