헥토파이낸셜

234340KOSDAQ

19,700원+1,070 (+5.74%)전일 종가 2026-09-18

52주 위치

14,18045,00018%신고가 대비 -56.22%

시가총액: 2,752억
PER: 22.93
PBR: 1.53
EPS(TTM): 859원
BPS: 12,855원
배당수익률: 1.12%
자사주비율: 1.31%
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 종가19,700원

시가총액2,752억

52주 최고45,000원

52주 최저14,180원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.4%	-13.8%	-47.3%	+27.8%	+13.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	19,100	19,820	19,100	19,700	1,070	+5.74%	467,194	92.04억
2026-09-17	18,250	19,090	18,250	18,630	220	+1.20%	380,284	70.85억
2026-09-16	19,630	19,740	18,370	18,410	-3,590	-16.32%	1,014,462	187억
2026-09-15	23,550	23,850	21,850	22,000	-850	-3.72%	720,688	159억
2026-09-14	21,450	23,150	21,100	22,850	250	+1.11%	679,427	155억
2026-09-11	22,300	22,850	22,050	22,600	-900	-3.83%	322,165	72.81억
2026-09-10	23,300	23,650	22,800	23,500	-700	-2.89%	489,386	115억
2026-09-09	22,850	24,350	22,500	24,200	800	+3.42%	726,349	176억
2026-09-08	24,900	25,150	23,200	23,400	-1,800	-7.14%	655,309	153억
2026-09-07	24,850	25,650	24,500	25,200	-50	-0.20%	684,678	173억
2026-09-04	24,250	26,800	24,250	25,250	3,000	+13.48%	2,846,977	719억
2026-09-03	23,050	23,500	22,050	22,250	-750	-3.26%	704,474	157억
2026-09-02	22,600	25,000	22,600	23,000	-700	-2.95%	775,841	178억
2026-09-01	23,500	24,600	23,050	23,700	1,150	+5.10%	1,135,026	269억
2026-08-31	22,200	22,900	21,350	22,550	-850	-3.63%	624,917	141억
2026-08-28	21,850	24,450	21,200	23,400	2,200	+10.38%	2,493,990	584억
2026-08-27	21,700	23,000	20,950	21,200	-900	-4.07%	599,818	127억
2026-08-26	21,750	22,450	21,450	22,100	-300	-1.34%	529,653	117억
2026-08-25	21,200	22,450	19,910	22,400	1,650	+7.95%	1,257,189	282억
2026-08-24	20,400	22,400	20,400	20,750	1,030	+5.22%	1,238,221	257억
2026-08-21	22,350	23,250	19,230	19,720	-1,730	-8.07%	1,772,736	350억
2026-08-20	20,050	22,800	19,980	21,450	2,900	+15.63%	1,443,996	310억
2026-08-19	19,600	19,600	18,410	18,550	-1,230	-6.22%	176,513	32.74억
2026-08-18	20,800	20,850	19,420	19,780	-1,170	-5.58%	207,671	41.08억
2026-08-14	20,700	21,150	20,250	20,950	550	+2.70%	280,123	58.69억
2026-08-13	20,300	20,600	20,050	20,400	150	+0.74%	213,470	43.55억
2026-08-12	20,450	20,475	19,940	20,250	-150	-0.74%	249,149	50.45억
2026-08-11	20,500	21,200	19,560	20,400	-350	-1.69%	540,844	110억
2026-08-10	17,610	21,100	17,580	20,750	3,350	+19.25%	1,090,074	226억
2026-08-07	18,230	18,430	17,110	17,400	-840	-4.61%	157,552	27.41억
2026-08-06	19,290	19,290	17,910	18,240	-540	-2.88%	240,923	43.94억
2026-08-05	18,500	18,780	18,020	18,780	760	+4.22%	150,478	28.26억
2026-08-04	17,100	18,400	17,100	18,020	920	+5.38%	172,628	31.11억
2026-08-03	16,270	17,320	15,950	17,100	680	+4.14%	135,712	23.21억
2026-07-31	15,760	16,430	15,740	16,420	1,310	+8.67%	154,717	25.4억
2026-07-30	14,180	16,490	14,180	15,110	-90	-0.59%	185,881	28.09억
2026-07-29	16,400	17,000	14,680	15,200	-870	-5.41%	404,009	61.41억
2026-07-28	16,710	17,800	15,840	16,070	-1,230	-7.11%	227,676	36.59억
2026-07-27	17,000	18,060	16,760	17,300	710	+4.28%	211,554	36.6억
2026-07-24	17,420	17,940	16,570	16,590	-1,500	-8.29%	228,012	37.83억
2026-07-23	16,670	19,940	16,490	18,090	1,440	+8.65%	1,300,967	235억
2026-07-22	17,020	17,660	16,510	16,650	260	+1.59%	171,210	28.51억
2026-07-21	16,140	16,680	16,090	16,390	300	+1.86%	96,100	15.75억
2026-07-20	17,060	17,060	15,980	16,090	-1,200	-6.94%	110,669	17.81억
2026-07-16	17,000	17,670	16,800	17,290	-200	-1.14%	109,253	18.89억
2026-07-15	17,480	17,970	17,200	17,490	510	+3.00%	113,852	19.91억
2026-07-14	17,200	17,340	16,450	16,980	-320	-1.85%	147,760	25.09억
2026-07-13	18,200	19,240	17,290	17,300	-730	-4.05%	130,797	22.63억
2026-07-10	16,780	18,250	16,780	18,030	1,250	+7.45%	126,680	22.84억
2026-07-09	16,730	17,510	16,500	16,780	-90	-0.53%	110,301	18.51억
2026-07-08	17,640	17,800	16,730	16,870	-930	-5.22%	161,320	27.21억
2026-07-07	18,500	19,240	17,580	17,800	-1,060	-5.62%	109,491	19.49억
2026-07-06	18,680	19,490	18,350	18,860	270	+1.45%	151,906	28.65억
2026-07-03	18,200	18,710	17,710	18,590	390	+2.14%	158,507	29.47억
2026-07-02	19,160	19,290	18,170	18,200	-960	-5.01%	148,133	26.96억
2026-07-01	19,150	19,660	17,920	19,160	-250	-1.29%	210,706	40.37억
2026-06-30	19,900	20,250	19,100	19,410	-490	-2.46%	107,068	20.78억
2026-06-29	18,250	19,990	18,250	19,900	1,500	+8.15%	160,563	31.95억
2026-06-26	19,710	19,870	17,850	18,400	-1,300	-6.60%	275,737	50.74억
2026-06-25	19,640	20,550	19,300	19,700	80	+0.41%	168,943	33.28억
2026-06-24	19,750	20,300	19,320	19,620	-280	-1.41%	198,525	38.95억
2026-06-23	20,950	21,750	19,810	19,900	-1,350	-6.35%	276,538	55.03억
2026-06-22	21,450	22,550	20,800	21,250	-450	-2.07%	185,210	39.36억
2026-06-19	22,900	23,000	21,250	21,700	-1,150	-5.03%	194,189	42.14억
2026-06-18	23,650	23,800	22,800	22,850	-1,100	-4.59%	176,205	40.26억
2026-06-17	23,800	24,100	23,200	23,950	150	+0.63%	129,112	30.92억
2026-06-16	24,100	25,350	23,550	23,800	50	+0.21%	323,843	77.07억
2026-06-15	23,700	24,150	23,250	23,750	350	+1.50%	169,937	40.36억
2026-06-12	23,850	24,300	22,900	23,400	450	+1.96%	245,733	57.5억
2026-06-11	22,400	23,150	21,750	22,950	350	+1.55%	165,608	38.01억
2026-06-10	22,050	23,100	21,800	22,600	-350	-1.53%	144	325만
2026-06-09	22,250	23,400	22,200	22,950	900	+4.08%	167,075	38.34억
2026-06-08	22,000	23,100	21,500	22,050	-1,950	-8.13%	293,806	64.78억
2026-06-05	24,300	25,100	23,400	24,000	-750	-3.03%	211,121	50.67억
2026-06-04	24,350	25,650	24,300	24,750	-600	-2.37%	199,483	49.37억
2026-06-02	26,450	26,500	24,400	25,350	-2,150	-7.82%	323,860	82.1억
2026-06-01	26,850	28,000	25,900	27,500	1,100	+4.17%	399,225	110억
2026-05-29	27,500	27,500	25,750	26,400	-200	-0.75%	292,788	77.3억
2026-05-28	28,000	28,150	26,100	26,600	-1,400	-5.00%	324,214	86.24억
2026-05-27	29,050	29,100	27,500	28,000	-1,800	-6.04%	453,518	127억
2026-05-26	30,400	30,900	29,200	29,800	-450	-1.49%	324,550	96.72억
2026-05-22	28,550	31,400	28,500	30,250	2,000	+7.08%	404,071	122억
2026-05-21	27,300	28,900	27,300	28,250	1,050	+3.86%	365,627	103억
2026-05-20	27,100	27,650	26,200	27,200	-500	-1.81%	328,788	89.43억
2026-05-19	28,700	29,700	27,500	27,700	-1,700	-5.78%	310,067	85.89억
2026-05-18	29,700	30,550	28,050	29,400	-1,600	-5.16%	567,503	167억
2026-05-15	37,800	38,650	30,800	31,000	-5,200	-14.36%	1,193,248	370억
2026-05-14	38,250	38,300	34,050	36,200	-1,750	-4.61%	940,071	340억
2026-05-13	37,800	39,200	36,700	37,950	-200	-0.52%	919,469	349억
2026-05-12	42,000	42,450	36,500	38,150	-1,550	-3.90%	1,438,341	549억
2026-05-11	34,700	40,300	34,500	39,700	5,000	+14.41%	1,938,436	770억
2026-05-08	33,250	36,150	32,600	34,700	750	+2.21%	891,147	309억
2026-05-07	36,500	36,550	32,900	33,950	-2,700	-7.37%	1,169,640	397억
2026-05-06	36,200	39,300	35,400	36,650	2,850	+8.43%	1,982,180	726억
2026-05-04	33,400	34,150	32,650	33,800	1,650	+5.13%	773,536	261억
2026-04-30	31,850	32,400	31,000	32,150	150	+0.47%	404,243	130억
2026-04-29	31,400	32,300	30,700	32,000	700	+2.24%	315,968	101억
2026-04-28	31,150	32,200	30,400	31,300	-350	-1.11%	319,446	99.99억
2026-04-27	31,850	32,350	31,050	31,650	350	+1.12%	487,073	154억
2026-04-24	30,550	31,600	29,800	31,300	400	+1.29%	381,766	119억
2026-04-23	31,300	32,100	30,450	30,900	550	+1.81%	657,722	203억
2026-04-22	30,700	31,200	29,450	30,350	-1,450	-4.56%	912,098	277억
2026-04-21	33,000	33,400	31,600	31,800	-1,000	-3.05%	660,420	210억
2026-04-20	32,700	34,150	32,200	32,800	-150	-0.46%	547,213	179억
2026-04-17	34,000	34,350	32,450	32,950	-800	-2.37%	711,034	234억
2026-04-16	33,150	33,900	31,350	33,750	500	+1.50%	1,629,599	550억
2026-04-15	28,900	34,950	28,500	33,250	4,900	+17.28%	3,628,249	1,206억
2026-04-14	28,950	29,600	27,100	28,350	900	+3.28%	1,403,104	398억
2026-04-13	26,200	28,500	26,100	27,450	800	+3.00%	1,287,992	354억
2026-04-10	25,500	27,550	25,000	26,650	750	+2.90%	1,529,691	408억
2026-04-09	25,550	26,300	25,200	25,900	350	+1.37%	788,100	204억
2026-04-08	24,050	25,850	23,950	25,550	2,450	+10.61%	957,699	245억
2026-04-07	24,950	25,050	22,600	23,100	-1,700	-6.85%	754,755	174억
2026-04-06	23,200	26,850	22,900	24,800	1,800	+7.83%	3,571,969	886억
2026-04-03	23,700	23,700	22,650	23,000	-50	-0.22%	283,427	65.19억
2026-04-02	24,900	25,000	22,450	23,050	-1,700	-6.87%	738,372	170억
2026-04-01	24,600	25,050	23,800	24,750	1,250	+5.32%	484,575	120억
2026-03-31	24,100	24,500	23,400	23,500	-1,150	-4.67%	603,265	142억
2026-03-30	24,700	25,400	23,850	24,650	-1,100	-4.27%	938,272	231억
2026-03-27	24,850	26,800	24,850	25,750	—	—	945,744	244억

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