한세엠케이 [069640] KOSPI
1,438 원
전일대비:
▲
15
(1.05%)
시가
1,423
고가
1,459
저가
1,374
거래량
12,669
거래대금
18 백만
시가총액
313 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 1,438 | 15 | 1.05% | 1,423 | 1,459 | 1,374 | 12,669 |
| 2026-08-12 | 1,423 | 19 | 1.35% | 1,412 | 1,482 | 1,363 | 36,359 |
| 2026-08-11 | 1,404 | 54 | 4.00% | 1,350 | 1,450 | 1,305 | 40,791 |
| 2026-08-10 | 1,350 | -122 | -8.29% | 1,497 | 1,497 | 1,330 | 30,985 |
| 2026-08-07 | 1,472 | -1 | -0.07% | 1,499 | 1,499 | 1,430 | 5,518 |
| 2026-08-06 | 1,473 | 20 | 1.38% | 1,496 | 1,496 | 1,405 | 8,935 |
| 2026-08-05 | 1,453 | 39 | 2.76% | 1,420 | 1,480 | 1,365 | 138,386 |
| 2026-08-04 | 1,414 | 184 | 14.96% | 1,291 | 1,414 | 1,190 | 134,384 |
| 2026-08-03 | 1,230 | 102 | 9.04% | 1,199 | 1,465 | 1,132 | 331,660 |
| 2026-07-31 | 1,128 | 126 | 12.57% | 1,002 | 1,130 | 926 | 46,188 |
| 2026-07-30 | 1,002 | -16 | -1.57% | 1,070 | 1,070 | 994 | 7,202 |
| 2026-07-29 | 1,018 | 3 | 0.30% | 1,015 | 1,087 | 950 | 17,232 |
| 2026-07-28 | 1,015 | 5 | 0.50% | 1,010 | 1,029 | 990 | 21,640 |
| 2026-07-27 | 1,010 | 15 | 1.51% | 995 | 1,029 | 980 | 16,100 |
| 2026-07-24 | 995 | 3 | 0.30% | 985 | 1,030 | 975 | 15,966 |
| 2026-07-23 | 992 | -7 | -0.70% | 985 | 996 | 951 | 8,148 |
| 2026-07-22 | 999 | 8 | 0.81% | 1,029 | 1,029 | 945 | 15,515 |
| 2026-07-21 | 991 | -12 | -1.20% | 975 | 1,030 | 882 | 26,690 |
| 2026-07-20 | 1,003 | 3 | 0.30% | 1,000 | 1,027 | 967 | 12,141 |
| 2026-07-16 | 1,000 | 18 | 1.83% | 982 | 1,023 | 941 | 35,343 |