에스엘

005850KOSPI· 자동차 및 트레일러 제조업

50,000원-500 (-0.99%)전일 종가 2026-09-18

52주 위치

33,20079,50036%신고가 대비 -37.11%

시가총액: 2.3조2조 3,224억
PER: 6.04
PBR: 0.86
EPS(TTM): 8,278원
BPS: 58,257원
자사주비율: 0.85%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가50,000원

시가총액2조 3,224억

52주 최고79,500원

52주 최저33,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.2%	-28.0%	-26.7%	+16.7%	+40.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	51,100	51,300	50,000	50,000	-500	-0.99%	56,194	28.1억
2026-09-17	50,500	50,900	50,000	50,500	200	+0.40%	51,327	25.92억
2026-09-16	50,700	50,700	49,700	50,300	-400	-0.79%	57,481	28.91억
2026-09-15	50,500	52,100	50,200	50,700	-100	-0.20%	61,216	31.04억
2026-09-14	51,300	51,400	50,200	50,800	-1,400	-2.68%	63,503	32.26억
2026-09-11	51,200	52,600	50,900	52,200	400	+0.77%	69,852	36.46억
2026-09-10	50,500	51,800	50,000	51,800	700	+1.37%	121,521	62.95억
2026-09-09	50,700	51,400	50,400	51,100	300	+0.59%	45,356	23.18억
2026-09-08	52,500	52,500	50,800	50,800	-1,100	-2.12%	55,910	28.4억
2026-09-07	51,900	52,300	51,500	51,900	500	+0.97%	40,316	20.92억
2026-09-04	51,200	51,800	50,700	51,400	600	+1.18%	40,016	20.57억
2026-09-03	50,600	51,800	49,900	50,800	700	+1.40%	71,198	36.17억
2026-09-02	52,100	54,100	49,750	50,100	-2,800	-5.29%	139,733	70.01억
2026-09-01	53,200	53,800	52,100	52,900	-300	-0.56%	35,647	18.86억
2026-08-31	51,900	53,600	50,700	53,200	800	+1.53%	63,969	34.03억
2026-08-28	52,600	53,000	51,800	52,400	-200	-0.38%	64,733	33.92억
2026-08-27	53,500	54,500	52,100	52,600	-400	-0.75%	75,877	39.91억
2026-08-26	54,100	54,700	52,700	53,000	-500	-0.93%	79,577	42.18억
2026-08-25	53,900	54,000	51,300	53,500	0	0.00%	81,097	43.39억
2026-08-24	52,900	53,800	52,200	53,500	1,100	+2.10%	73,132	39.13억
2026-08-21	53,200	53,200	51,300	52,400	-1,300	-2.42%	84,634	44.35억
2026-08-20	55,300	55,500	53,200	53,700	-1,100	-2.01%	91,588	49.18억
2026-08-19	56,500	58,300	54,500	54,800	-3,500	-6.00%	181,078	99.23억
2026-08-18	62,800	63,400	57,600	58,300	-3,300	-5.36%	147,994	86.28억
2026-08-14	58,800	61,900	58,700	61,600	2,600	+4.41%	121,386	74.77억
2026-08-13	58,000	60,500	57,700	59,000	1,600	+2.79%	107,335	63.33억
2026-08-12	56,600	58,500	56,200	57,400	500	+0.88%	96,947	55.65억
2026-08-11	56,600	57,900	56,200	56,900	-200	-0.35%	46,355	26.38억
2026-08-10	54,800	57,300	54,500	57,100	1,900	+3.44%	55,870	31.9억
2026-08-07	56,400	57,000	53,600	55,200	-1,600	-2.82%	103,076	56.9억
2026-08-06	56,000	57,400	55,200	56,800	700	+1.25%	55,815	31.7억
2026-08-05	54,800	56,700	54,700	56,100	2,000	+3.70%	93,035	52.19억
2026-08-04	53,700	54,100	51,800	54,100	0	0.00%	76,142	41.19억
2026-08-03	51,600	55,400	51,600	54,100	1,200	+2.27%	76,210	41.23억
2026-07-31	51,800	53,600	50,700	52,900	2,800	+5.59%	71,772	37.97억
2026-07-30	49,750	52,700	49,400	50,100	350	+0.70%	81,710	40.94억
2026-07-29	52,300	53,600	47,750	49,750	-1,850	-3.59%	114,879	57.15억
2026-07-28	53,600	53,900	51,000	51,600	-3,400	-6.18%	63,661	32.85억
2026-07-27	54,800	56,000	53,600	55,000	700	+1.29%	69,280	38.1억
2026-07-24	56,000	56,300	53,600	54,300	-2,600	-4.57%	72,500	39.37억
2026-07-23	54,800	57,400	54,200	56,900	2,700	+4.98%	126,426	71.94억
2026-07-22	55,000	57,200	54,000	54,200	1,500	+2.85%	87,660	47.51억
2026-07-21	51,500	53,400	50,700	52,700	1,300	+2.53%	71,144	37.49억
2026-07-20	53,800	53,800	50,900	51,400	-3,000	-5.51%	66,476	34.17억
2026-07-16	53,800	55,500	52,400	54,400	-500	-0.91%	79,344	43.16억
2026-07-15	53,900	55,600	53,700	54,900	2,000	+3.78%	77,320	42.45억
2026-07-14	54,100	54,300	50,000	52,900	-1,300	-2.40%	166,852	88.26억
2026-07-13	56,000	57,600	53,500	54,200	-1,500	-2.69%	76,251	41.33억
2026-07-10	56,100	58,200	55,600	55,700	-800	-1.42%	122,819	68.41억
2026-07-09	57,800	57,800	52,900	56,500	-900	-1.57%	157,916	89.22억
2026-07-08	56,500	61,500	56,300	57,400	-600	-1.03%	128,393	73.7억
2026-07-07	60,100	60,500	55,400	58,000	-2,000	-3.33%	120,785	70.06억
2026-07-06	59,700	61,300	57,600	60,000	400	+0.67%	85,588	51.35억
2026-07-03	58,000	59,700	56,300	59,600	2,500	+4.38%	190,268	113억
2026-07-02	57,400	59,300	54,800	57,100	-1,300	-2.23%	91,815	52.43억
2026-07-01	57,600	59,200	56,600	58,400	1,700	+3.00%	116,249	67.89억
2026-06-30	60,000	60,100	56,600	56,700	-1,900	-3.24%	139,140	78.89억
2026-06-29	56,500	58,900	53,800	58,600	3,800	+6.93%	178,462	105억
2026-06-26	55,600	56,300	52,800	54,800	-1,600	-2.84%	150,882	82.68억
2026-06-25	59,000	60,500	55,600	56,400	-1,300	-2.25%	158,535	89.41억
2026-06-24	59,400	60,000	56,600	57,700	-900	-1.54%	126,880	73.21억
2026-06-23	63,000	64,800	58,500	58,600	-4,900	-7.72%	151,092	88.54억
2026-06-22	65,600	69,800	63,100	63,500	-2,900	-4.37%	215,454	137억
2026-06-19	69,400	70,200	65,200	66,400	-3,000	-4.32%	164,854	109억
2026-06-18	72,500	72,800	69,200	69,400	-3,700	-5.06%	138,149	95.88억
2026-06-17	78,000	78,000	73,000	73,100	-3,100	-4.07%	182,948	134억
2026-06-16	77,200	77,950	73,600	76,200	300	+0.40%	220,695	168억
2026-06-15	69,700	79,500	69,000	75,900	8,200	+12.11%	421,482	320억
2026-06-12	67,200	72,000	66,300	67,700	2,800	+4.31%	199,664	135억
2026-06-11	61,600	64,900	60,100	64,900	1,400	+2.20%	291,504	189억
2026-06-10	64,600	67,600	61,000	63,500	-1,700	-2.61%	153,752	97.63억
2026-06-09	65,400	67,900	61,800	65,200	1,300	+2.03%	184,770	120억
2026-06-08	63,800	67,600	63,100	63,900	-5,800	-8.32%	181,635	116억
2026-06-05	70,100	71,000	66,000	69,700	-1,500	-2.11%	152,377	106억
2026-06-04	67,100	72,000	66,800	71,200	2,200	+3.19%	174,673	124억
2026-06-02	73,200	74,700	68,000	69,000	-5,200	-7.01%	267,464	185억
2026-06-01	73,600	76,100	70,300	74,200	-900	-1.20%	213,891	159억
2026-05-29	76,200	79,100	73,900	75,100	-500	-0.66%	364,224	274억
2026-05-28	74,400	79,500	72,200	75,600	3,000	+4.13%	450,579	341억
2026-05-27	75,100	75,300	71,100	72,600	-3,100	-4.10%	247,790	180억
2026-05-26	78,200	78,300	74,000	75,700	-100	-0.13%	254,836	193억
2026-05-22	68,600	77,300	68,000	75,800	7,300	+10.66%	599,196	454억
2026-05-21	60,700	68,900	60,200	68,500	9,600	+16.30%	287,339	197억
2026-05-20	61,200	62,300	57,000	58,900	-3,600	-5.76%	225,529	133억
2026-05-19	64,800	64,900	58,500	62,500	-2,300	-3.55%	376,205	235억
2026-05-18	70,500	70,500	63,500	64,800	-7,100	-9.87%	308,726	200억
2026-05-15	69,800	72,600	63,800	71,900	4,000	+5.89%	677,357	487억
2026-05-14	69,200	69,300	65,600	67,900	-800	-1.16%	295,097	200억
2026-05-13	64,100	70,500	63,200	68,700	4,000	+6.18%	391,200	269억
2026-05-12	70,800	70,900	62,800	64,700	-3,300	-4.85%	464,915	301억
2026-05-11	70,300	70,350	66,900	68,000	-300	-0.44%	235,953	160억
2026-05-08	66,300	71,300	64,700	68,300	4,200	+6.55%	785,056	536억
2026-05-07	64,400	66,500	63,100	64,100	1,300	+2.07%	183,737	118억
2026-05-06	63,300	65,100	62,300	62,800	-900	-1.41%	142,986	89.8억
2026-05-04	64,200	64,400	62,900	63,700	800	+1.27%	112,940	71.94억
2026-04-30	67,300	67,300	62,600	62,900	-3,600	-5.41%	162,756	102억
2026-04-29	66,700	67,200	65,000	66,500	500	+0.76%	130,976	87.1억
2026-04-28	66,000	68,200	64,500	66,000	1,900	+2.96%	306,446	202억
2026-04-27	61,600	65,200	60,800	64,100	3,300	+5.43%	257,825	165억
2026-04-24	61,700	61,900	59,900	60,800	-600	-0.98%	141,258	85.88억
2026-04-23	67,200	67,200	61,000	61,400	-2,600	-4.06%	230,521	142억
2026-04-22	64,700	64,700	62,700	64,000	-900	-1.39%	142,945	91.48억
2026-04-21	62,400	65,000	61,200	64,900	3,900	+6.39%	265,639	172억
2026-04-20	61,500	61,900	60,600	61,000	-200	-0.33%	156,131	95.24억
2026-04-17	61,800	61,900	60,400	61,200	1,000	+1.66%	139,118	85.14억
2026-04-16	60,900	61,800	59,000	60,200	1,700	+2.91%	286,161	172억
2026-04-15	60,000	60,000	57,900	58,500	400	+0.69%	178,024	104억
2026-04-14	56,500	58,400	56,350	58,100	2,800	+5.06%	139,309	80.94억
2026-04-13	56,000	56,000	54,700	55,300	-1,400	-2.47%	226,523	125억
2026-04-10	59,100	59,600	56,100	56,700	-1,600	-2.74%	215,861	122억
2026-04-09	59,000	59,700	57,400	58,300	-600	-1.02%	124,152	72.38억
2026-04-08	56,700	59,400	56,100	58,900	4,700	+8.67%	181,511	107억
2026-04-07	54,800	55,200	53,200	54,200	-600	-1.09%	95,167	51.58억
2026-04-06	55,000	56,000	54,100	54,800	-400	-0.72%	107,170	58.73억
2026-04-03	55,900	56,100	53,700	55,200	1,000	+1.85%	117,929	65.1억
2026-04-02	60,100	60,200	53,500	54,200	-4,600	-7.82%	212,506	115억
2026-04-01	58,300	59,000	57,000	58,800	3,400	+6.14%	118,767	69.83억
2026-03-31	56,000	57,200	54,700	55,400	-1,700	-2.98%	219,699	122억
2026-03-30	56,300	57,800	55,100	57,100	-2,700	-4.52%	168,552	96.24억
2026-03-27	57,700	60,000	57,000	59,800	—	—	131,691	78.75억

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