한세예스24홀딩스 [016450] KOSPI
4,215 원
전일대비:
▼
125
(-2.88%)
시가
4,285
고가
4,285
저가
4,110
거래량
84,603
거래대금
354 백만
시가총액
1,686 억
52주 최고
5,040
52주 최저
3,975
📈 주가 차트 (최근 20일)
한세예스24홀딩스
016450
120봉
💬 한세예스24홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,215 | -125 | -2.88% | 4,285 | 4,285 | 4,110 | 84,603 |
| 2026-10-14 | 4,340 | 10 | 0.23% | 4,325 | 4,345 | 4,295 | 2,542 |
| 2026-10-13 | 4,330 | 30 | 0.70% | 4,270 | 4,350 | 4,240 | 20,281 |
| 2026-10-12 | 4,300 | -10 | -0.23% | 4,310 | 4,325 | 4,245 | 19,914 |
| 2026-10-08 | 4,310 | 5 | 0.12% | 4,325 | 4,330 | 4,280 | 3,489 |
| 2026-10-07 | 4,305 | 5 | 0.12% | 4,295 | 4,350 | 4,260 | 12,846 |
| 2026-10-06 | 4,300 | -5 | -0.12% | 4,330 | 4,335 | 4,280 | 8,522 |
| 2026-10-02 | 4,305 | -30 | -0.69% | 4,330 | 4,340 | 4,300 | 6,303 |
| 2026-10-01 | 4,335 | -15 | -0.34% | 4,350 | 4,350 | 4,295 | 18,897 |
| 2026-09-30 | 4,350 | 55 | 1.28% | 4,340 | 4,350 | 4,290 | 2,284 |
| 2026-09-29 | 4,295 | -15 | -0.35% | 4,330 | 4,330 | 4,280 | 12,727 |
| 2026-09-28 | 4,310 | 0 | 0.00% | 4,310 | 4,345 | 4,305 | 6,034 |
| 2026-09-23 | 4,310 | 0 | 0.00% | 4,310 | 4,350 | 4,300 | 5,233 |
| 2026-09-22 | 4,310 | -15 | -0.35% | 4,350 | 4,350 | 4,290 | 11,954 |
| 2026-09-21 | 4,325 | -15 | -0.35% | 4,400 | 4,400 | 4,280 | 12,999 |
| 2026-09-18 | 4,340 | 20 | 0.46% | 4,320 | 4,350 | 4,265 | 17,268 |
| 2026-09-17 | 4,320 | -15 | -0.35% | 4,350 | 4,350 | 4,290 | 12,729 |
| 2026-09-16 | 4,335 | -80 | -1.81% | 4,430 | 4,430 | 4,335 | 13,664 |
| 2026-09-15 | 4,415 | -5 | -0.11% | 4,440 | 4,450 | 4,350 | 11,473 |
| 2026-09-14 | 4,420 | -20 | -0.45% | 4,440 | 4,450 | 4,405 | 9,926 |