에스에이엠티

031330KOSDAQ

8,350원+300 (+3.73%)전일 종가 2026-09-18

52주 위치

3,21519,95031%신고가 대비 -58.15%

시가총액: 8,350억
PER: 2.05
PBR: 1.00
EPS(TTM): 4,064원
BPS: 8,333원
배당수익률: 2.75%
자사주비율: 2.45%
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 종가8,350원

시가총액8,350억

52주 최고19,950원

52주 최저3,215원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.1%	-47.6%	+54.6%	+101.2%	+166.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	8,350	8,490	8,250	8,350	300	+3.73%	430,445	35.94억
2026-09-17	8,080	8,090	7,940	8,050	130	+1.64%	518,054	41.7억
2026-09-16	7,880	7,920	7,770	7,920	110	+1.41%	168,534	13.35억
2026-09-15	7,860	8,010	7,750	7,810	-70	-0.89%	198,631	15.51억
2026-09-14	8,050	8,050	7,870	7,880	-240	-2.96%	277,941	21.9억
2026-09-11	7,950	8,130	7,910	8,120	0	0.00%	240,248	19.51억
2026-09-10	8,060	8,130	7,900	8,120	70	+0.87%	335,116	27.21억
2026-09-09	7,920	8,130	7,920	8,050	140	+1.77%	300,759	24.21억
2026-09-08	8,080	8,100	7,880	7,910	-130	-1.62%	516,230	40.83억
2026-09-07	8,150	8,170	7,950	8,040	70	+0.88%	551,720	44.36억
2026-09-04	7,740	8,010	7,730	7,970	250	+3.24%	275,085	21.92억
2026-09-03	7,930	7,990	7,540	7,720	-170	-2.15%	579,668	44.75억
2026-09-02	7,990	8,060	7,830	7,890	-210	-2.59%	316,772	24.99억
2026-09-01	8,100	8,150	7,870	8,100	0	0.00%	424,532	34.39억
2026-08-31	8,070	8,150	7,820	8,100	-50	-0.61%	352,301	28.54억
2026-08-28	7,980	8,260	7,980	8,150	90	+1.12%	381,964	31.13억
2026-08-27	8,270	8,380	7,980	8,060	-80	-0.98%	379,998	30.63억
2026-08-26	8,110	8,140	7,940	8,140	30	+0.37%	217,153	17.68억
2026-08-25	7,660	8,120	7,490	8,110	320	+4.11%	221,306	17.95억
2026-08-24	7,880	7,920	7,640	7,790	-60	-0.76%	307,432	23.95억
2026-08-21	7,990	8,050	7,800	7,850	-290	-3.56%	395,025	31.01억
2026-08-20	7,900	8,140	7,740	8,140	460	+5.99%	509,713	41.49억
2026-08-19	7,690	8,050	7,500	7,680	-420	-5.19%	948,115	72.82억
2026-08-18	8,450	8,730	7,900	8,100	-1,800	-18.18%	2,738,212	222억
2026-08-14	9,830	10,410	9,500	9,900	210	+2.17%	1,518,563	150억
2026-08-13	12,000	12,020	9,140	9,690	-2,050	-17.46%	2,121,218	206억
2026-08-12	11,100	11,900	10,840	11,740	780	+7.12%	1,085,245	127억
2026-08-11	10,830	11,120	10,670	10,960	-150	-1.35%	660,502	72.39억
2026-08-10	10,270	11,270	10,150	11,110	1,090	+10.88%	1,324,858	147억
2026-08-07	10,100	10,350	9,740	10,020	-40	-0.40%	629,086	63.03억
2026-08-06	9,790	10,190	9,450	10,060	-10	-0.10%	914,913	92.04억
2026-08-05	9,400	10,160	9,190	10,070	1,140	+12.77%	1,066,062	107억
2026-08-04	8,900	9,090	8,600	8,930	120	+1.36%	679,742	60.7억
2026-08-03	8,680	9,130	8,600	8,810	-200	-2.22%	592,615	52.21억
2026-07-31	8,450	9,060	8,100	9,010	1,460	+19.34%	1,538,190	139억
2026-07-30	7,750	8,180	7,460	7,550	-430	-5.39%	1,196,867	90.36억
2026-07-29	9,000	9,270	7,280	7,980	-940	-10.54%	2,079,828	166억
2026-07-28	9,650	9,650	8,900	8,920	-1,210	-11.94%	1,191,410	106억
2026-07-27	10,130	10,280	9,370	10,130	130	+1.30%	601,825	60.96억
2026-07-24	10,800	10,800	10,000	10,000	-940	-8.59%	715,203	71.52억
2026-07-23	10,600	10,950	10,420	10,940	440	+4.19%	575,957	63.01억
2026-07-22	10,990	11,090	10,500	10,500	0	0.00%	534,309	56.1억
2026-07-21	10,170	10,590	10,100	10,500	200	+1.94%	494,546	51.93억
2026-07-20	10,340	10,650	10,010	10,300	-270	-2.55%	600,414	61.84억
2026-07-16	10,740	10,740	10,140	10,570	-610	-5.46%	604,830	63.93억
2026-07-15	10,900	11,260	10,850	11,180	640	+6.07%	650,238	72.7억
2026-07-14	10,500	10,750	9,850	10,540	50	+0.48%	1,138,545	120억
2026-07-13	11,780	11,950	10,250	10,490	-1,350	-11.40%	1,085,063	114억
2026-07-10	11,350	12,100	11,020	11,840	740	+6.67%	1,120,775	133억
2026-07-09	11,210	11,700	10,790	11,100	200	+1.83%	1,123,415	125억
2026-07-08	10,400	11,250	10,110	10,900	270	+2.54%	1,417,448	155억
2026-07-07	11,000	11,370	10,180	10,630	-620	-5.51%	872,526	92.75억
2026-07-06	11,080	11,400	10,290	11,250	170	+1.53%	960,547	108억
2026-07-03	10,620	11,340	10,140	11,080	460	+4.33%	1,767,066	196억
2026-07-02	11,410	11,450	10,390	10,620	-1,320	-11.06%	1,945,810	207억
2026-07-01	12,420	12,440	11,610	11,940	-410	-3.32%	1,311,550	157억
2026-06-30	11,960	12,360	11,600	12,350	410	+3.43%	1,007,786	124억
2026-06-29	11,890	12,320	11,600	11,940	-60	-0.50%	1,109,110	132억
2026-06-26	12,450	12,560	11,700	12,000	-740	-5.81%	1,766,248	212억
2026-06-25	13,580	14,140	12,490	12,740	-140	-1.09%	1,728,205	220억
2026-06-24	14,350	14,870	12,025	12,880	-1,470	-10.24%	4,031,844	519억
2026-06-23	15,950	15,950	14,350	14,350	-1,650	-10.31%	1,491,839	214억
2026-06-22	16,400	17,700	15,540	16,000	-480	-2.91%	2,065,138	330억
2026-06-19	16,100	17,150	15,100	16,480	530	+3.32%	2,823,161	465억
2026-06-18	15,770	16,910	15,570	15,950	200	+1.27%	2,011,613	321억
2026-06-17	14,800	15,750	14,710	15,750	790	+5.28%	794,906	125억
2026-06-16	15,810	16,150	14,610	14,960	-740	-4.71%	1,061,750	159억
2026-06-15	15,380	16,070	15,380	15,700	740	+4.95%	1,047,855	165억
2026-06-12	15,850	16,440	14,750	14,960	-130	-0.86%	1,506,536	225억
2026-06-11	14,500	15,650	14,440	15,090	110	+0.73%	1,108,873	167억
2026-06-10	15,250	15,800	14,580	14,980	-720	-4.59%	480	719만
2026-06-09	16,200	16,480	14,910	15,700	230	+1.49%	1,291,785	203억
2026-06-08	14,000	16,300	14,000	15,470	-470	-2.95%	1,719,497	266억
2026-06-05	17,700	17,700	15,940	15,940	-2,920	-15.48%	2,033,922	324억
2026-06-04	16,990	19,480	16,640	18,860	2,590	+15.92%	3,795,803	716억
2026-06-02	14,620	16,590	13,590	16,270	1,570	+10.68%	1,790,175	291억
2026-06-01	15,600	15,600	14,150	14,700	-950	-6.07%	1,729,228	254억
2026-05-29	16,860	16,950	15,050	15,650	-670	-4.11%	1,195,798	187억
2026-05-28	17,700	17,810	14,860	16,320	-1,380	-7.80%	1,954,281	319억
2026-05-27	19,000	19,000	17,030	17,700	-470	-2.59%	1,975,891	350억
2026-05-26	16,190	19,950	15,810	18,170	2,580	+16.55%	4,405,046	800억
2026-05-22	15,050	16,200	14,460	15,590	800	+5.41%	2,132,865	333억
2026-05-21	14,810	15,440	12,760	14,790	510	+3.57%	5,096,818	754억
2026-05-20	15,640	16,400	13,110	14,280	-1,360	-8.70%	3,533,564	505억
2026-05-19	17,060	17,200	14,740	15,640	-2,950	-15.87%	10,709,165	1,675억
2026-05-18	18,590	18,590	18,590	18,590	4,290	+30.00%	1,662,506	309억
2026-05-15	11,200	14,300	11,200	14,300	3,300	+30.00%	6,542,896	936억
2026-05-14	9,600	11,230	9,200	11,000	1,550	+16.40%	3,403,280	374억
2026-05-13	9,040	9,550	8,740	9,450	410	+4.54%	1,021,758	96.56억
2026-05-12	9,090	9,490	8,560	9,040	-50	-0.55%	1,647,291	149억
2026-05-11	8,900	9,400	8,310	9,090	530	+6.19%	1,853,139	168억
2026-05-08	7,990	8,720	7,870	8,560	500	+6.20%	2,213,942	190억
2026-05-07	7,930	8,070	7,500	8,060	160	+2.03%	1,280,129	103억
2026-05-06	7,750	8,620	7,700	7,900	510	+6.90%	2,096,839	166억
2026-05-04	7,160	7,450	7,140	7,390	320	+4.53%	697,114	51.52억
2026-04-30	7,150	7,250	7,060	7,070	-70	-0.98%	374,666	26.49억
2026-04-29	7,180	7,310	7,010	7,140	-90	-1.24%	358,930	25.63억
2026-04-28	7,330	7,360	7,100	7,230	-90	-1.23%	483,099	34.93억
2026-04-27	7,460	7,600	7,240	7,320	-80	-1.08%	646,071	47.29억
2026-04-24	7,080	7,470	7,000	7,400	330	+4.67%	725,192	53.66억
2026-04-23	6,980	7,080	6,770	7,070	140	+2.02%	709,159	50.14억
2026-04-22	6,710	7,200	6,710	6,930	140	+2.06%	572,007	39.64억
2026-04-21	6,940	6,950	6,670	6,790	-50	-0.73%	553,436	37.58억
2026-04-20	6,880	6,920	6,760	6,840	10	+0.15%	383,710	26.25억
2026-04-17	6,680	6,980	6,570	6,830	180	+2.71%	609,701	41.64억
2026-04-16	6,680	6,680	6,390	6,650	50	+0.76%	507,645	33.76억
2026-04-15	6,640	6,880	6,550	6,600	70	+1.07%	762,799	50.34억
2026-04-14	6,380	6,640	6,190	6,530	300	+4.82%	1,024,131	66.88억
2026-04-13	6,220	6,530	6,180	6,230	-140	-2.20%	937,732	58.42억
2026-04-10	5,830	6,450	5,830	6,370	640	+11.17%	2,087,766	133억
2026-04-09	5,800	5,880	5,650	5,730	-100	-1.72%	724,802	41.53억
2026-04-08	5,500	5,900	5,410	5,830	650	+12.55%	1,695,988	98.88억
2026-04-07	5,230	5,340	5,040	5,180	100	+1.97%	539,985	27.97억
2026-04-06	5,120	5,150	4,995	5,080	-10	-0.20%	385,182	19.57억
2026-04-03	5,090	5,170	5,010	5,090	130	+2.62%	359,537	18.3억
2026-04-02	5,290	5,290	4,920	4,960	-290	-5.52%	675,172	33.49억
2026-04-01	5,180	5,280	5,120	5,250	320	+6.49%	510,831	26.82억
2026-03-31	4,945	5,100	4,850	4,930	-110	-2.18%	547,763	27억
2026-03-30	5,040	5,100	4,920	5,040	-200	-3.82%	468,859	23.63억
2026-03-27	5,050	5,280	5,000	5,240	—	—	580,850	30.44억

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