에스엠벡셀

010580KOSPI

2,500원-95 (-3.66%)전일 종가 2026-09-18

52주 위치

1,3213,49554%신고가 대비 -28.47%

시가총액: 2,781억
PBR: 3.99
EPS(TTM): -8원
BPS: 626원
자사주비율: 0.13%
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 종가2,500원

시가총액2,781억

52주 최고3,495원

52주 최저1,321원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+61.8%	+31.0%	+22.5%	+6.6%	+62.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,600	2,615	2,500	2,500	-95	-3.66%	477,245	11.93억
2026-09-17	2,585	2,635	2,555	2,595	35	+1.37%	361,738	9.39억
2026-09-16	2,675	2,695	2,560	2,560	-230	-8.24%	897,847	22.98억
2026-09-15	2,355	2,995	2,340	2,790	440	+18.72%	21,456,683	599억
2026-09-14	2,485	3,060	2,285	2,350	-210	-8.20%	10,680,349	251억
2026-09-11	2,510	2,635	2,450	2,560	20	+0.79%	1,329,729	34.04억
2026-09-10	2,700	2,750	2,460	2,540	0	0.00%	6,167,970	157억
2026-09-09	2,045	2,700	1,995	2,540	445	+21.24%	19,541,680	496억
2026-09-08	1,709	2,200	1,675	2,095	399	+23.53%	13,939,426	292억
2026-09-07	1,705	1,707	1,669	1,696	-3	-0.18%	137,952	2.34억
2026-09-04	1,723	1,745	1,680	1,699	-38	-2.19%	242,886	4.13억
2026-09-03	1,739	1,842	1,681	1,737	-1	-0.06%	620,810	10.78억
2026-09-02	1,745	1,875	1,703	1,738	-58	-3.23%	845,770	14.7억
2026-09-01	1,647	2,000	1,620	1,796	149	+9.05%	3,277,666	58.87억
2026-08-31	1,742	1,762	1,635	1,647	-71	-4.13%	444,976	7.33억
2026-08-28	1,539	1,990	1,508	1,718	179	+11.63%	4,264,399	73.26억
2026-08-27	1,529	1,542	1,518	1,539	8	+0.52%	11,203	1,724만
2026-08-26	1,529	1,533	1,501	1,531	2	+0.13%	13,290	2,035만
2026-08-25	1,503	1,529	1,486	1,529	13	+0.86%	42,766	6,539만
2026-08-24	1,513	1,533	1,492	1,516	-10	-0.66%	16,011	2,427만
2026-08-21	1,533	1,533	1,502	1,526	-7	-0.46%	16,617	2,536만
2026-08-20	1,522	1,550	1,502	1,533	0	0.00%	51,691	7,924만
2026-08-19	1,532	1,545	1,499	1,533	-12	-0.78%	25,497	3,909만
2026-08-18	1,629	1,629	1,502	1,545	-36	-2.28%	77,378	1.2억
2026-08-14	1,567	1,590	1,533	1,581	14	+0.89%	50,551	7,992만
2026-08-13	1,589	1,612	1,546	1,567	-16	-1.01%	68,532	1.07억
2026-08-12	1,568	1,595	1,544	1,583	14	+0.89%	52,859	8,368만
2026-08-11	1,570	1,594	1,515	1,569	-2	-0.13%	52,502	8,238만
2026-08-10	1,519	1,583	1,519	1,571	43	+2.81%	27,542	4,327만
2026-08-07	1,519	1,574	1,502	1,528	9	+0.59%	17,843	2,726만
2026-08-06	1,520	1,545	1,495	1,519	-1	-0.07%	36,828	5,594만
2026-08-05	1,500	1,620	1,500	1,520	20	+1.33%	43,532	6,617만
2026-08-04	1,464	1,507	1,454	1,500	38	+2.60%	26,677	4,002만
2026-08-03	1,462	1,522	1,452	1,462	0	0.00%	21,044	3,077만
2026-07-31	1,400	1,497	1,400	1,462	62	+4.43%	421,400	6.16억
2026-07-30	1,329	1,424	1,329	1,400	51	+3.78%	53,848	7,539만
2026-07-29	1,454	1,479	1,321	1,349	-102	-7.03%	157,851	2.13억
2026-07-28	1,507	1,545	1,385	1,451	-85	-5.53%	186,817	2.71억
2026-07-27	1,560	1,584	1,495	1,536	-11	-0.71%	79,192	1.22억
2026-07-24	1,584	1,620	1,543	1,547	-62	-3.85%	102,745	1.59억
2026-07-23	1,556	1,624	1,556	1,609	57	+3.67%	62,749	1.01억
2026-07-22	1,600	1,620	1,550	1,552	-27	-1.71%	153,794	2.39억
2026-07-21	1,506	1,594	1,506	1,579	-21	-1.31%	159,948	2.53억
2026-07-20	1,611	1,653	1,598	1,600	-38	-2.32%	35,926	5,748만
2026-07-16	1,644	1,688	1,577	1,638	-22	-1.33%	58,081	9,514만
2026-07-15	1,595	1,730	1,595	1,660	65	+4.08%	188,206	3.12억
2026-07-14	1,615	1,670	1,535	1,595	-20	-1.24%	76,985	1.23억
2026-07-13	1,653	1,694	1,578	1,615	-38	-2.30%	33,307	5,379만
2026-07-10	1,592	1,742	1,592	1,653	61	+3.83%	211,947	3.5억
2026-07-09	1,552	1,648	1,552	1,592	-6	-0.38%	77,662	1.24억
2026-07-08	1,635	1,687	1,560	1,598	-55	-3.33%	90,696	1.45억
2026-07-07	1,624	1,697	1,623	1,653	24	+1.47%	53,629	8,865만
2026-07-06	1,670	1,670	1,604	1,629	-2	-0.12%	39,300	6,402만
2026-07-03	1,600	1,631	1,550	1,631	29	+1.81%	49,857	8,132만
2026-07-02	1,650	1,690	1,601	1,602	-93	-5.49%	74,599	1.2억
2026-07-01	1,663	1,811	1,662	1,695	27	+1.62%	151,697	2.57억
2026-06-30	1,655	1,722	1,654	1,668	-12	-0.71%	42,576	7,102만
2026-06-29	1,583	1,681	1,583	1,680	84	+5.26%	91,074	1.53억
2026-06-26	1,627	1,665	1,567	1,596	-52	-3.16%	151,645	2.42억
2026-06-25	1,681	1,739	1,627	1,648	-49	-2.89%	145,399	2.4억
2026-06-24	1,651	1,762	1,651	1,697	-18	-1.05%	94,611	1.61억
2026-06-23	1,793	1,828	1,714	1,715	-105	-5.77%	140,220	2.4억
2026-06-22	1,910	1,914	1,720	1,820	0	0.00%	154,491	2.81억
2026-06-19	1,901	1,950	1,750	1,820	-88	-4.61%	240,859	4.38억
2026-06-18	1,936	1,950	1,896	1,908	-28	-1.45%	180,226	3.44억
2026-06-17	2,000	2,030	1,900	1,936	-63	-3.15%	287,585	5.57억
2026-06-16	2,060	2,085	1,998	1,999	-61	-2.96%	343,477	6.87억
2026-06-15	2,075	2,110	2,045	2,060	-5	-0.24%	146,764	3.02억
2026-06-12	2,105	2,160	2,012	2,065	-25	-1.20%	299,048	6.18억
2026-06-11	2,015	2,110	2,005	2,090	15	+0.72%	149,417	3.12억
2026-06-10	2,080	2,125	2,010	2,075	-50	-2.35%	376,367	7.81억
2026-06-09	2,095	2,175	2,065	2,125	90	+4.42%	181,831	3.86억
2026-06-08	2,025	2,165	2,025	2,035	-165	-7.50%	307,124	6.25억
2026-06-05	2,135	2,220	2,095	2,200	-10	-0.45%	322,702	7.1억
2026-06-04	2,160	2,320	2,135	2,210	30	+1.38%	444,654	9.83억
2026-06-02	2,060	2,235	2,015	2,180	90	+4.31%	925,393	20.17억
2026-06-01	2,350	2,350	2,070	2,090	-220	-9.52%	987,987	20.65억
2026-05-29	2,445	2,475	2,210	2,310	-190	-7.60%	1,318,625	30.46억
2026-05-28	2,300	2,675	2,275	2,500	200	+8.70%	4,338,328	108억
2026-05-27	2,220	2,745	2,175	2,300	80	+3.60%	8,497,892	195억
2026-05-26	2,185	2,235	2,150	2,220	40	+1.83%	385,586	8.56억
2026-05-22	2,065	2,200	2,065	2,180	100	+4.81%	297,559	6.49억
2026-05-21	2,025	2,095	2,020	2,080	60	+2.97%	180,690	3.76억
2026-05-20	2,045	2,085	1,993	2,020	-35	-1.70%	180,252	3.64억
2026-05-19	2,030	2,090	1,992	2,055	5	+0.24%	166,583	3.42억
2026-05-18	2,020	2,050	1,955	2,050	-5	-0.24%	246,114	5.05억
2026-05-15	2,095	2,120	2,020	2,055	-40	-1.91%	219,006	4.5억
2026-05-14	2,070	2,140	2,045	2,095	5	+0.24%	158,627	3.32억
2026-05-13	2,040	2,180	2,035	2,090	0	0.00%	125,228	2.62억
2026-05-12	2,120	2,145	2,055	2,090	-45	-2.11%	272,086	5.69억
2026-05-11	2,170	2,170	2,070	2,135	-35	-1.61%	215,701	4.61억
2026-05-08	2,115	2,190	2,110	2,170	30	+1.40%	170,204	3.69억
2026-05-07	2,135	2,160	2,090	2,140	5	+0.23%	121,382	2.6억
2026-05-06	2,155	2,170	2,070	2,135	-20	-0.93%	287,501	6.14억
2026-05-04	2,180	2,230	2,135	2,155	-25	-1.15%	334,178	7.2억
2026-04-30	2,115	2,195	2,075	2,180	75	+3.56%	379,191	8.27억
2026-04-29	2,080	2,135	2,035	2,105	25	+1.20%	175,456	3.69억
2026-04-28	2,095	2,240	2,075	2,080	-25	-1.19%	167,279	3.48억
2026-04-27	2,090	2,130	2,070	2,105	15	+0.72%	144,792	3.05억
2026-04-24	2,080	2,110	2,070	2,090	10	+0.48%	107,037	2.24억
2026-04-23	2,125	2,150	2,040	2,080	-35	-1.65%	273,248	5.68억
2026-04-22	2,140	2,155	2,100	2,115	-40	-1.86%	220,672	4.67억
2026-04-21	2,085	2,180	2,050	2,155	70	+3.36%	577,269	12.44억
2026-04-20	2,100	2,105	2,045	2,085	-15	-0.71%	170,700	3.56억
2026-04-17	2,100	2,105	2,065	2,100	5	+0.24%	111,373	2.34억
2026-04-16	2,065	2,170	2,055	2,095	30	+1.45%	341,070	7.15억
2026-04-15	2,055	2,095	2,045	2,065	15	+0.73%	152,305	3.15억
2026-04-14	2,040	2,090	2,035	2,050	10	+0.49%	152,104	3.12억
2026-04-13	2,040	2,105	2,020	2,040	-30	-1.45%	102,757	2.1억
2026-04-10	2,055	2,110	2,055	2,070	15	+0.73%	127,949	2.65억
2026-04-09	2,055	2,100	2,020	2,055	5	+0.24%	112,306	2.31억
2026-04-08	2,025	2,095	2,025	2,050	40	+1.99%	193,912	3.98억
2026-04-07	2,030	2,065	1,996	2,010	-20	-0.99%	220,245	4.43억
2026-04-06	2,045	2,065	2,000	2,030	0	0.00%	238,596	4.84억
2026-04-03	2,015	2,090	1,992	2,030	49	+2.47%	360,843	7.33억
2026-04-02	2,060	2,130	1,974	1,981	-84	-4.07%	629,525	12.47억
2026-04-01	2,155	2,220	2,015	2,065	-90	-4.18%	1,030,865	21.29억
2026-03-31	2,015	2,510	1,985	2,155	95	+4.61%	13,361,144	288억
2026-03-30	1,999	2,070	1,900	2,060	50	+2.49%	181,830	3.75억
2026-03-27	1,985	2,010	1,954	2,010	—	—	151,858	3.05억

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