한중엔시에스

107640KOSDAQ

41,950원+700 (+1.70%)전일 종가 2026-09-18

52주 위치

23,20073,00038%신고가 대비 -42.53%

시가총액: 3,803억
PER: 111.87
PBR: 3.82
EPS(TTM): 375원
BPS: 10,974원
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 종가41,950원

시가총액3,803억

52주 최고73,000원

52주 최저23,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+22.7%	-2.3%	-22.3%	-10.6%	+12.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	41,700	42,350	40,750	41,950	700	+1.70%	65,990	27.68억
2026-09-17	42,750	43,000	41,250	41,250	-1,850	-4.29%	71,660	29.56억
2026-09-16	41,750	44,000	41,200	43,100	1,200	+2.86%	208,988	90.07억
2026-09-15	41,250	42,100	40,900	41,900	250	+0.60%	55,432	23.23억
2026-09-14	41,500	42,450	40,950	41,650	-550	-1.30%	81,712	34.03억
2026-09-11	41,100	42,400	40,950	42,200	-250	-0.59%	81,736	34.49억
2026-09-10	42,200	42,700	41,050	42,450	-700	-1.62%	91,671	38.91억
2026-09-09	41,400	43,650	40,950	43,150	1,850	+4.48%	132,919	57.35억
2026-09-08	41,550	42,800	40,800	41,300	800	+1.98%	146,388	60.46억
2026-09-07	40,200	41,200	39,600	40,500	700	+1.76%	76,931	31.16억
2026-09-04	40,800	40,800	39,050	39,800	100	+0.25%	118,905	47.32억
2026-09-03	39,900	41,200	38,000	39,700	100	+0.25%	131,199	52.09억
2026-09-02	39,350	41,400	38,600	39,600	-950	-2.34%	175,744	69.59억
2026-09-01	41,850	43,350	40,550	40,550	-1,250	-2.99%	134,784	54.65억
2026-08-31	42,550	43,400	39,750	41,800	300	+0.72%	261,758	109억
2026-08-28	40,050	42,000	39,250	41,500	600	+1.47%	174,212	72.3억
2026-08-27	35,850	41,450	35,400	40,900	5,750	+16.36%	439,653	180억
2026-08-26	36,200	36,200	34,400	35,150	-750	-2.09%	51,611	18.14억
2026-08-25	35,450	36,700	33,275	35,900	-300	-0.83%	56,246	20.19억
2026-08-24	33,250	36,950	33,100	36,200	3,650	+11.21%	136,622	49.46억
2026-08-21	35,300	35,300	32,300	32,550	-3,250	-9.08%	80,858	26.32억
2026-08-20	34,500	36,750	34,500	35,800	1,600	+4.68%	109,840	39.32억
2026-08-19	34,150	35,900	33,600	34,200	0	0.00%	77,045	26.35억
2026-08-18	38,400	38,400	33,750	34,200	-4,200	-10.94%	173,126	59.21억
2026-08-14	37,000	38,400	35,750	38,400	1,750	+4.77%	64,561	24.79억
2026-08-13	36,600	37,300	36,000	36,650	150	+0.41%	54,634	20.02억
2026-08-12	36,700	36,950	35,500	36,500	200	+0.55%	46,792	17.08억
2026-08-11	36,600	37,650	36,000	36,300	-800	-2.16%	65,552	23.8억
2026-08-10	34,650	37,500	33,900	37,100	2,950	+8.64%	99,171	36.79억
2026-08-07	34,750	35,900	33,050	34,150	750	+2.25%	103,038	35.19억
2026-08-06	33,100	33,950	32,100	33,400	350	+1.06%	67,257	22.46억
2026-08-05	32,650	33,400	32,200	33,050	950	+2.96%	100,914	33.35억
2026-08-04	29,950	32,100	29,950	32,100	2,400	+8.08%	89,338	28.68억
2026-08-03	27,650	30,500	27,400	29,700	1,300	+4.58%	49,270	14.63억
2026-07-31	26,000	28,500	25,950	28,400	3,750	+15.21%	51,583	14.65억
2026-07-30	23,200	26,750	23,200	24,650	-350	-1.40%	98,020	24.16억
2026-07-29	27,900	28,650	24,000	25,000	-2,550	-9.26%	98,052	24.51억
2026-07-28	28,850	29,300	27,300	27,550	-2,650	-8.77%	82,430	22.71억
2026-07-27	30,650	31,100	29,050	30,200	-200	-0.66%	123,534	37.31억
2026-07-24	31,700	32,400	30,100	30,400	-2,100	-6.46%	58,839	17.89억
2026-07-23	29,600	32,500	29,500	32,500	2,950	+9.98%	69,819	22.69억
2026-07-22	29,600	30,550	29,400	29,550	800	+2.78%	41,174	12.17억
2026-07-21	28,300	30,000	27,000	28,750	-250	-0.86%	67,578	19.43억
2026-07-20	29,050	29,750	27,750	29,000	-1,650	-5.38%	65,709	19.06억
2026-07-16	30,500	31,800	29,500	30,650	-50	-0.16%	46,693	14.31억
2026-07-15	30,350	32,100	29,400	30,700	1,300	+4.42%	148,168	45.49억
2026-07-14	30,400	31,000	27,950	29,400	-1,250	-4.08%	76,560	22.51억
2026-07-13	32,200	33,500	29,850	30,650	-900	-2.85%	111,584	34.2억
2026-07-10	29,550	32,000	29,550	31,550	2,250	+7.68%	44,235	13.96억
2026-07-09	29,600	31,000	28,200	29,300	-300	-1.01%	79,547	23.31억
2026-07-08	31,300	31,850	29,000	29,600	-2,800	-8.64%	94,615	28.01억
2026-07-07	33,150	33,950	31,300	32,400	-750	-2.26%	72,100	23.36억
2026-07-06	34,500	34,800	32,700	33,150	-1,650	-4.74%	56,772	18.82억
2026-07-03	34,700	34,950	31,600	34,800	-100	-0.29%	53,511	18.62억
2026-07-02	36,500	36,750	34,550	34,900	-2,700	-7.18%	48,024	16.76억
2026-07-01	36,600	37,700	36,200	37,600	1,700	+4.74%	69,184	26.01억
2026-06-30	36,250	37,250	34,600	35,900	-350	-0.97%	83,123	29.84억
2026-06-29	31,150	36,250	31,150	36,250	4,900	+15.63%	111,005	40.24억
2026-06-26	33,350	33,450	29,950	31,350	-2,300	-6.84%	88,742	27.82억
2026-06-25	35,800	36,400	33,500	33,650	-2,000	-5.61%	69,328	23.33억
2026-06-24	33,700	35,750	33,650	35,650	1,150	+3.33%	74,740	26.64억
2026-06-23	37,600	38,850	34,500	34,500	-3,900	-10.16%	106,584	36.77억
2026-06-22	39,750	39,950	37,700	38,400	-1,350	-3.40%	82,998	31.87억
2026-06-19	42,950	43,900	38,900	39,750	-3,200	-7.45%	118,020	46.91억
2026-06-18	43,700	44,650	41,350	42,950	-1,150	-2.61%	107,900	46.34억
2026-06-17	45,050	45,050	43,650	44,100	-400	-0.90%	42,018	18.53억
2026-06-16	45,200	45,950	43,500	44,500	50	+0.11%	86,984	38.71억
2026-06-15	44,000	44,500	43,200	44,450	1,950	+4.59%	61,661	27.41억
2026-06-12	43,700	44,300	41,900	42,500	550	+1.31%	109,920	46.72억
2026-06-11	39,450	42,000	39,000	41,950	800	+1.94%	69,676	29.23억
2026-06-10	44,250	44,250	39,950	41,150	-600	-1.44%	57,453	23.64억
2026-06-09	39,600	41,950	39,600	41,750	2,250	+5.70%	69,488	29.01억
2026-06-08	38,700	40,500	38,100	39,500	-3,750	-8.67%	118,595	46.85억
2026-06-05	46,550	46,550	42,350	43,250	-2,800	-6.08%	130,032	56.24억
2026-06-04	46,800	48,250	45,300	46,050	-700	-1.50%	99,563	45.85억
2026-06-02	48,350	49,600	46,250	46,750	-2,300	-4.69%	130,449	60.98억
2026-06-01	52,300	52,300	48,550	49,050	-3,750	-7.10%	179,747	88.17억
2026-05-29	57,000	57,000	51,400	52,800	-3,200	-5.71%	177,415	93.68억
2026-05-28	56,000	57,900	53,100	56,000	5,700	+11.33%	510,661	286억
2026-05-27	52,900	52,900	50,000	50,300	-1,900	-3.64%	104,045	52.33억
2026-05-26	54,400	54,500	51,900	52,200	-200	-0.38%	98,598	51.47억
2026-05-22	52,500	53,500	51,500	52,400	1,900	+3.76%	96,072	50.34억
2026-05-21	49,100	50,900	48,500	50,500	3,300	+6.99%	80,634	40.72억
2026-05-20	49,900	50,300	45,300	47,200	-3,500	-6.90%	258,529	122억
2026-05-19	52,600	53,500	49,150	50,700	-1,800	-3.43%	138,940	70.44억
2026-05-18	52,700	53,700	50,300	52,500	-1,800	-3.31%	146,504	76.91억
2026-05-15	60,000	61,500	53,000	54,300	-4,700	-7.97%	200,806	109억
2026-05-14	60,500	60,900	58,100	59,000	700	+1.20%	165,837	97.84억
2026-05-13	58,000	60,600	56,900	58,300	-1,000	-1.69%	126,949	74.01억
2026-05-12	64,900	65,000	56,300	59,300	-3,700	-5.87%	329,557	195억
2026-05-11	65,300	65,300	61,900	63,000	400	+0.64%	141,289	89.01억
2026-05-08	63,800	64,400	62,300	62,600	-1,400	-2.19%	104,503	65.42억
2026-05-07	68,100	68,100	63,400	64,000	-4,300	-6.30%	241,328	154억
2026-05-06	71,000	71,400	67,300	68,300	-1,600	-2.29%	249,314	170억
2026-05-04	69,900	72,500	69,100	69,900	2,800	+4.17%	343,558	240억
2026-04-30	69,500	69,500	66,400	67,100	-3,400	-4.82%	220,481	148억
2026-04-29	66,400	70,500	65,900	70,500	3,300	+4.91%	396,740	280억
2026-04-28	68,400	69,700	65,100	67,200	100	+0.15%	341,969	230억
2026-04-27	68,000	68,600	65,800	67,100	-400	-0.59%	235,871	158억
2026-04-24	67,900	68,100	65,100	67,500	1,400	+2.12%	275,113	186억
2026-04-23	71,800	72,400	64,400	66,100	-5,900	-8.19%	587,171	388억
2026-04-22	71,500	73,000	70,300	72,000	-500	-0.69%	729,405	525억
2026-04-21	58,400	72,500	58,100	72,500	16,700	+29.93%	2,706,364	1,962억
2026-04-20	55,900	58,200	55,300	55,800	-300	-0.53%	235,399	131억
2026-04-17	54,600	56,400	53,600	56,100	1,000	+1.81%	209,763	118억
2026-04-16	55,800	56,600	54,600	55,100	-100	-0.18%	129,131	71.15억
2026-04-15	54,500	55,300	53,300	55,200	1,200	+2.22%	182,431	101억
2026-04-14	54,100	54,600	52,600	54,000	200	+0.37%	182,222	98.4억
2026-04-13	50,500	54,600	50,400	53,800	1,900	+3.66%	222,199	120억
2026-04-10	49,950	52,600	49,500	51,900	2,900	+5.92%	208,333	108억
2026-04-09	49,700	50,100	48,700	49,000	-250	-0.51%	95,743	46.91억
2026-04-08	50,800	50,900	48,300	49,250	200	+0.41%	270,846	133억
2026-04-07	47,900	51,000	47,350	49,050	1,850	+3.92%	198,329	97.28억
2026-04-06	48,000	49,300	46,700	47,200	-50	-0.11%	123,407	58.25억
2026-04-03	47,650	48,350	46,100	47,250	1,350	+2.94%	188,266	88.96억
2026-04-02	49,600	51,100	44,700	45,900	-3,450	-6.99%	244,441	112억
2026-04-01	49,100	49,450	48,150	49,350	2,250	+4.78%	123,209	60.8억
2026-03-31	51,400	51,400	47,100	47,100	-3,600	-7.10%	132,060	62.2억
2026-03-30	51,300	52,300	50,400	50,700	-700	-1.36%	111,892	56.73억
2026-03-27	49,200	52,000	49,050	51,400	—	—	92,953	47.78억

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