한세엠케이 [069640] KOSPI
1,368 원
전일대비:
▼
29
(-2.08%)
시가
1,374
고가
1,382
저가
1,338
거래량
20,713
거래대금
28 백만
시가총액
297 억
52주 최고
1,759
52주 최저
0
📈 주가 차트 (최근 20일)
한세엠케이
069640
120봉
💬 한세엠케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,368 | -29 | -2.08% | 1,374 | 1,382 | 1,338 | 20,713 |
| 2026-10-13 | 1,397 | -33 | -2.31% | 1,408 | 1,448 | 1,334 | 31,376 |
| 2026-10-12 | 1,430 | 31 | 2.22% | 1,353 | 1,434 | 1,320 | 20,736 |
| 2026-10-08 | 1,399 | -20 | -1.41% | 1,395 | 1,406 | 1,337 | 14,602 |
| 2026-10-07 | 1,419 | 29 | 2.09% | 1,367 | 1,419 | 1,336 | 25,000 |
| 2026-10-06 | 1,390 | -8 | -0.57% | 1,398 | 1,398 | 1,360 | 25,174 |
| 2026-10-02 | 1,398 | -59 | -4.05% | 1,443 | 1,455 | 1,358 | 28,902 |
| 2026-10-01 | 1,457 | 116 | 8.65% | 1,341 | 1,672 | 1,250 | 435,051 |
| 2026-09-30 | 1,341 | -37 | -2.69% | 1,409 | 1,409 | 1,333 | 4,932 |
| 2026-09-29 | 1,378 | 1 | 0.07% | 1,424 | 1,424 | 1,340 | 4,905 |
| 2026-09-28 | 1,377 | 53 | 4.00% | 1,390 | 1,420 | 1,290 | 17,744 |
| 2026-09-23 | 1,324 | 19 | 1.46% | 1,318 | 1,343 | 1,274 | 19,660 |
| 2026-09-22 | 1,305 | -78 | -5.64% | 1,360 | 1,421 | 1,301 | 35,965 |
| 2026-09-21 | 1,383 | -14 | -1.00% | 1,387 | 1,390 | 1,330 | 6,559 |
| 2026-09-18 | 1,397 | 3 | 0.22% | 1,384 | 1,425 | 1,326 | 14,398 |
| 2026-09-17 | 1,394 | 0 | 0.00% | 1,371 | 1,401 | 1,348 | 5,837 |
| 2026-09-16 | 1,394 | -12 | -0.85% | 1,398 | 1,406 | 1,361 | 2,779 |
| 2026-09-15 | 1,406 | 14 | 1.01% | 1,458 | 1,458 | 1,335 | 9,260 |
| 2026-09-14 | 1,392 | 29 | 2.13% | 1,363 | 1,462 | 1,301 | 5,810 |
| 2026-09-11 | 1,363 | -1 | -0.07% | 1,398 | 1,398 | 1,335 | 6,300 |