에스원

012750KOSPI· 사업 지원 서비스업

83,100원-900 (-1.07%)장중장중 · 종가 09-18yfinance (비공식)

52주 위치

66,800103,00045%신고가 대비 -19.32%

시가총액: 3.2조3조 1,577억
PER: 18.40
PBR: 1.84
EPS(TTM): 4,517원
BPS: 45,233원
자사주비율: 11.02%
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 종가83,100원

시가총액3조 1,577억

52주 최고103,000원

52주 최저66,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.2%	+16.7%	-5.1%	+15.3%	+0.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	84,800	84,900	82,300	83,100	-900	-1.07%	111,341	92.52억
2026-09-17	83,900	84,300	82,000	84,000	1,100	+1.33%	39,179	32.91억
2026-09-16	83,600	85,200	82,100	82,900	-1,300	-1.54%	45,314	37.57억
2026-09-15	84,000	84,900	82,900	84,200	-1,400	-1.64%	42,564	35.84억
2026-09-14	80,800	88,200	80,300	85,600	4,200	+5.16%	103,761	88.82억
2026-09-11	79,400	81,900	79,100	81,400	600	+0.74%	71,585	58.27억
2026-09-10	80,800	82,800	79,500	80,800	-1,000	-1.22%	210,300	170억
2026-09-09	79,000	82,600	78,000	81,800	2,600	+3.28%	68,469	56.01억
2026-09-08	80,400	80,400	78,000	79,200	100	+0.13%	55,841	44.23억
2026-09-07	80,200	80,200	77,700	79,100	-100	-0.13%	42,369	33.51억
2026-09-04	81,100	81,200	78,700	79,200	-1,100	-1.37%	37,256	29.51억
2026-09-03	80,300	81,900	79,300	80,300	100	+0.12%	50,301	40.39억
2026-09-02	80,100	81,000	79,700	80,200	-1,200	-1.47%	140,961	113억
2026-09-01	80,700	82,100	80,300	81,400	-300	-0.37%	50,279	40.93억
2026-08-31	83,600	84,000	79,800	81,700	-1,800	-2.16%	45,495	37.17억
2026-08-28	84,300	84,500	79,600	83,500	-2,000	-2.34%	70,013	58.46억
2026-08-27	81,200	89,000	79,400	85,500	5,600	+7.01%	148,409	127억
2026-08-26	79,600	80,900	78,800	79,900	100	+0.13%	36,249	28.96억
2026-08-25	79,900	80,200	78,500	79,800	500	+0.63%	43,998	35.11억
2026-08-24	76,900	79,400	76,200	79,300	2,500	+3.26%	31,228	24.76억
2026-08-21	74,400	77,200	74,100	76,800	1,700	+2.26%	42,811	32.88억
2026-08-20	76,300	76,500	74,500	75,100	-1,900	-2.47%	51,702	38.83억
2026-08-19	76,100	77,000	75,100	77,000	-500	-0.65%	41,778	32.17억
2026-08-18	76,900	78,100	75,900	77,500	-200	-0.26%	58,163	45.08억
2026-08-14	76,800	77,800	76,200	77,700	-400	-0.51%	34,679	26.95억
2026-08-13	77,000	78,100	75,900	78,100	1,100	+1.43%	67,874	53.01억
2026-08-12	76,700	78,700	76,600	77,000	300	+0.39%	54,124	41.68억
2026-08-11	76,400	77,500	75,400	76,700	900	+1.19%	45,148	34.63억
2026-08-10	76,600	77,000	74,700	75,800	-800	-1.04%	65,451	49.61억
2026-08-07	74,700	76,700	74,400	76,600	1,600	+2.13%	32,524	24.91억
2026-08-06	74,600	75,000	73,100	75,000	1,400	+1.90%	44,239	33.18억
2026-08-05	71,600	74,800	71,600	73,600	1,300	+1.80%	32,697	24.06억
2026-08-04	71,000	73,000	71,000	72,300	400	+0.56%	39,418	28.5억
2026-08-03	70,300	74,000	70,200	71,900	700	+0.98%	83,266	59.87억
2026-07-31	71,400	72,900	70,200	71,200	-600	-0.84%	128,927	91.8억
2026-07-30	72,100	75,500	70,900	71,800	500	+0.70%	77,065	55.33억
2026-07-29	72,500	74,700	70,700	71,300	-1,000	-1.38%	90,397	64.45억
2026-07-28	72,500	73,400	71,700	72,300	-1,000	-1.36%	63,833	46.15억
2026-07-27	73,000	75,500	73,000	73,300	-400	-0.54%	49,964	36.62억
2026-07-24	71,400	74,400	71,300	73,700	1,600	+2.22%	53,316	39.29억
2026-07-23	70,200	72,800	70,200	72,100	1,200	+1.69%	44,597	32.15억
2026-07-22	70,500	71,900	70,300	70,900	800	+1.14%	40,971	29.05억
2026-07-21	70,100	71,600	70,000	70,100	-900	-1.27%	51,857	36.35억
2026-07-20	72,000	72,200	70,500	71,000	-1,100	-1.53%	35,657	25.32억
2026-07-16	71,400	73,200	70,300	72,100	900	+1.26%	62,505	45.07억
2026-07-15	73,300	74,400	71,100	71,200	-1,900	-2.60%	50,158	35.71억
2026-07-14	73,300	74,900	72,000	73,100	1,400	+1.95%	86,781	63.44억
2026-07-13	73,400	73,900	71,100	71,700	-1,300	-1.78%	48,474	34.76억
2026-07-10	77,900	77,900	72,100	73,000	-9,000	-10.98%	86,509	63.15억
2026-07-09	73,600	82,000	71,200	82,000	10,200	+14.21%	95,706	78.48억
2026-07-08	73,100	73,200	70,300	71,800	-1,500	-2.05%	68,364	49.09억
2026-07-07	71,200	73,300	70,300	73,300	2,300	+3.24%	48,313	35.41억
2026-07-06	72,400	73,100	70,300	71,000	-1,300	-1.80%	196,161	139억
2026-07-03	74,000	74,000	70,600	72,300	-1,300	-1.77%	57,038	41.24억
2026-07-02	73,000	76,800	71,000	73,600	1,200	+1.66%	66,434	48.9억
2026-07-01	73,600	73,700	70,200	72,400	1,100	+1.54%	53,957	39.06억
2026-06-30	72,200	74,000	71,000	71,300	-600	-0.83%	74,585	53.18억
2026-06-29	69,800	72,500	68,400	71,900	3,400	+4.96%	65,726	47.26억
2026-06-26	70,800	70,800	67,000	68,500	-2,500	-3.52%	65,114	44.6억
2026-06-25	71,900	74,500	70,400	71,000	-700	-0.98%	63,814	45.31억
2026-06-24	71,800	72,850	69,200	71,700	1,300	+1.85%	88,443	63.41억
2026-06-23	69,400	71,100	68,600	70,400	900	+1.29%	86,951	61.21억
2026-06-22	71,600	72,400	68,600	69,500	-1,000	-1.42%	44,835	31.16억
2026-06-19	71,300	72,400	70,000	70,500	-700	-0.98%	88,818	62.62억
2026-06-18	73,400	74,700	71,200	71,200	-2,600	-3.52%	59,282	42.21억
2026-06-17	80,800	81,000	73,600	73,800	-7,800	-9.56%	84,846	62.62억
2026-06-16	78,200	85,200	77,600	81,600	4,100	+5.29%	119,828	97.78억
2026-06-15	87,300	87,300	77,200	77,500	-11,200	-12.63%	161,549	125억
2026-06-12	76,600	90,800	74,000	88,700	12,000	+15.65%	309,576	275억
2026-06-11	71,700	76,700	70,000	76,700	5,100	+7.12%	253,040	194억
2026-06-10	70,000	71,900	69,400	71,600	-400	-0.56%	86,787	62.14억
2026-06-09	70,300	73,100	70,200	72,000	1,800	+2.56%	89,947	64.76억
2026-06-08	72,000	72,000	68,600	70,200	-3,400	-4.62%	113,274	79.52억
2026-06-05	76,200	76,300	71,700	73,600	-400	-0.54%	116,736	85.92억
2026-06-04	73,800	74,000	71,700	74,000	-100	-0.13%	65,577	48.53억
2026-06-02	70,200	74,300	69,700	74,100	4,000	+5.71%	105,506	78.18억
2026-06-01	68,000	70,900	68,000	70,100	1,700	+2.49%	70,408	49.36억
2026-05-29	68,900	69,600	67,300	68,400	200	+0.29%	91,679	62.71억
2026-05-28	68,900	68,900	66,800	68,200	-700	-1.02%	56,357	38.44억
2026-05-27	69,500	69,600	67,800	68,900	-100	-0.14%	176,446	122억
2026-05-26	71,400	72,500	68,700	69,000	-1,700	-2.40%	59,466	41.03억
2026-05-22	71,200	72,000	70,200	70,700	800	+1.14%	60,577	42.83억
2026-05-21	69,600	70,800	69,000	69,900	600	+0.87%	81,306	56.83억
2026-05-20	72,100	72,200	68,800	69,300	-2,000	-2.81%	120,713	83.65억
2026-05-19	71,100	71,500	69,700	71,300	800	+1.13%	64,667	46.11억
2026-05-18	76,000	76,000	70,400	70,500	-4,600	-6.13%	84,653	59.68억
2026-05-15	76,000	76,200	73,700	75,100	-900	-1.18%	70,797	53.17억
2026-05-14	71,100	76,000	71,100	76,000	4,800	+6.74%	107,805	81.93억
2026-05-13	72,800	73,000	70,800	71,200	-400	-0.56%	77,001	54.82억
2026-05-12	74,100	74,100	70,900	71,600	-2,100	-2.85%	122,985	88.06억
2026-05-11	73,200	74,700	73,000	73,700	800	+1.10%	91,540	67.46억
2026-05-08	72,900	74,600	72,400	72,900	800	+1.11%	81,891	59.7억
2026-05-07	74,200	75,500	71,900	72,100	-1,300	-1.77%	92,024	66.35억
2026-05-06	78,500	78,500	73,400	73,400	-4,900	-6.26%	129,478	95.04억
2026-05-04	86,800	86,800	77,900	78,300	-7,800	-9.06%	192,810	151억
2026-04-30	85,200	86,500	84,700	86,100	-500	-0.58%	39,500	34.01억
2026-04-29	86,400	87,100	85,400	86,600	900	+1.05%	32,880	28.47억
2026-04-28	85,700	86,400	85,100	85,700	-800	-0.92%	39,849	34.15억
2026-04-27	88,000	88,200	86,100	86,500	-1,000	-1.14%	31,444	27.2억
2026-04-24	87,400	88,900	87,100	87,500	-600	-0.68%	27,596	24.15억
2026-04-23	89,400	89,400	87,000	88,100	100	+0.11%	42,082	37.07억
2026-04-22	87,800	88,600	87,200	88,000	-900	-1.01%	27,559	24.25억
2026-04-21	90,600	91,300	88,600	88,900	-2,600	-2.84%	35,243	31.33억
2026-04-20	95,500	95,500	91,000	91,500	-700	-0.76%	27,770	25.41억
2026-04-17	94,500	94,600	92,000	92,200	400	+0.44%	41,062	37.86억
2026-04-16	92,000	92,500	90,900	91,800	0	0.00%	25,607	23.51억
2026-04-15	91,200	92,500	90,700	91,800	400	+0.44%	35,351	32.45억
2026-04-14	88,100	92,900	88,100	91,400	3,200	+3.63%	43,767	40억
2026-04-13	87,900	90,000	87,200	88,200	-1,300	-1.45%	28,644	25.26억
2026-04-10	91,800	92,000	89,100	89,500	-4,100	-4.38%	36,595	32.75억
2026-04-09	89,700	93,600	89,200	93,600	4,000	+4.46%	39,388	36.87억
2026-04-08	97,500	103,000	89,100	89,600	100	+0.11%	60,566	54.27억
2026-04-07	85,100	90,000	84,900	89,500	1,700	+1.94%	35,605	31.87억
2026-04-06	86,500	89,000	86,300	87,800	1,300	+1.50%	27,787	24.4억
2026-04-03	86,300	88,800	85,800	86,500	600	+0.70%	29,320	25.36억
2026-04-02	86,000	89,100	85,000	85,900	-400	-0.46%	47,309	40.64억
2026-04-01	89,900	89,900	84,600	86,300	600	+0.70%	76,401	65.93억
2026-03-31	83,500	87,000	83,200	85,700	300	+0.35%	68,961	59.1억
2026-03-30	83,500	86,200	82,500	85,400	-1,800	-2.06%	42,569	36.35억
2026-03-27	86,800	87,500	85,600	87,200	—	—	57,741	50.35억

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