에스넷
038680KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업3,825원+5 (+0.13%)전일 종가 2026-09-18
52주 위치
2,8356,28029%신고가 대비 -39.09%
- 시가총액
- 762억
- PER
- 8.02
- PBR
- 0.70
- EPS(TTM)
- 477원
- BPS
- 5,439원
- 배당수익률
- 2.61%
- 자사주비율
- 5.33%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.7% | +22.4% | +17.7% | +12.5% | -2.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,845 | 3,885 | 3,750 | 3,825 | 5 | +0.13% | 60,878 | 2.33억 |
| 2026-09-17 | 3,850 | 3,895 | 3,770 | 3,820 | -15 | -0.39% | 38,078 | 1.45억 |
| 2026-09-16 | 3,795 | 3,855 | 3,695 | 3,835 | 85 | +2.27% | 45,300 | 1.74억 |
| 2026-09-15 | 3,745 | 3,890 | 3,735 | 3,750 | -5 | -0.13% | 95,692 | 3.59억 |
| 2026-09-14 | 3,755 | 3,940 | 3,700 | 3,755 | -15 | -0.40% | 77,260 | 2.9억 |
| 2026-09-11 | 3,785 | 3,910 | 3,705 | 3,770 | -20 | -0.53% | 71,337 | 2.69억 |
| 2026-09-10 | 3,855 | 3,855 | 3,720 | 3,790 | -25 | -0.66% | 51,722 | 1.96억 |
| 2026-09-09 | 3,790 | 3,865 | 3,790 | 3,815 | 25 | +0.66% | 35,468 | 1.35억 |
| 2026-09-08 | 3,850 | 4,040 | 3,790 | 3,790 | -30 | -0.79% | 150,708 | 5.71억 |
| 2026-09-07 | 3,930 | 3,995 | 3,820 | 3,820 | -110 | -2.80% | 41,497 | 1.59억 |
| 2026-09-04 | 3,935 | 3,960 | 3,830 | 3,930 | -10 | -0.25% | 94,003 | 3.69억 |
| 2026-09-03 | 3,925 | 4,140 | 3,805 | 3,940 | 30 | +0.77% | 124,455 | 4.9억 |
| 2026-09-02 | 3,920 | 3,960 | 3,810 | 3,910 | -90 | -2.25% | 127,472 | 4.98억 |
| 2026-09-01 | 4,030 | 4,030 | 3,915 | 4,000 | -40 | -0.99% | 49,583 | 1.98억 |
| 2026-08-31 | 4,150 | 4,150 | 3,910 | 4,040 | -115 | -2.77% | 119,916 | 4.84억 |
| 2026-08-28 | 4,095 | 4,240 | 4,075 | 4,155 | 95 | +2.34% | 177,776 | 7.39억 |
| 2026-08-27 | 4,120 | 4,170 | 4,050 | 4,060 | -10 | -0.25% | 141,552 | 5.75억 |
| 2026-08-26 | 4,135 | 4,200 | 3,995 | 4,070 | -50 | -1.21% | 154,932 | 6.31억 |
| 2026-08-25 | 4,155 | 4,160 | 3,995 | 4,120 | -85 | -2.02% | 152,373 | 6.28억 |
| 2026-08-24 | 4,120 | 4,245 | 4,085 | 4,205 | 35 | +0.84% | 123,204 | 5.18억 |
| 2026-08-21 | 4,335 | 4,400 | 4,160 | 4,170 | -235 | -5.33% | 199,086 | 8.3억 |
| 2026-08-20 | 4,225 | 4,480 | 4,225 | 4,405 | 125 | +2.92% | 378,206 | 16.66억 |
| 2026-08-19 | 3,725 | 4,525 | 3,665 | 4,280 | 520 | +13.83% | 2,414,149 | 103억 |
| 2026-08-18 | 3,820 | 4,000 | 3,745 | 3,760 | -60 | -1.57% | 116,361 | 4.38억 |
| 2026-08-14 | 3,810 | 3,865 | 3,725 | 3,820 | 20 | +0.53% | 58,907 | 2.25억 |
| 2026-08-13 | 3,775 | 3,815 | 3,680 | 3,800 | 5 | +0.13% | 111,411 | 4.23억 |
| 2026-08-12 | 3,880 | 3,980 | 3,770 | 3,795 | -110 | -2.82% | 99,446 | 3.77억 |
| 2026-08-11 | 3,835 | 3,955 | 3,805 | 3,905 | 60 | +1.56% | 71,469 | 2.79억 |
| 2026-08-10 | 3,830 | 3,915 | 3,795 | 3,845 | 25 | +0.65% | 130,537 | 5.02억 |
| 2026-08-07 | 4,040 | 4,040 | 3,820 | 3,820 | -220 | -5.45% | 111,441 | 4.26억 |
| 2026-08-06 | 3,830 | 4,055 | 3,780 | 4,040 | 175 | +4.53% | 124,148 | 5.02억 |
| 2026-08-05 | 3,705 | 4,045 | 3,705 | 3,865 | 175 | +4.74% | 216,347 | 8.36억 |
| 2026-08-04 | 3,330 | 3,740 | 3,330 | 3,690 | 365 | +10.98% | 286,963 | 10.59억 |
| 2026-08-03 | 3,310 | 3,455 | 3,305 | 3,325 | -25 | -0.75% | 78,600 | 2.61억 |
| 2026-07-31 | 3,260 | 3,380 | 3,260 | 3,350 | 130 | +4.04% | 61,271 | 2.05억 |
| 2026-07-30 | 3,005 | 3,380 | 3,005 | 3,220 | -105 | -3.16% | 107,911 | 3.47억 |
| 2026-07-29 | 3,430 | 3,670 | 3,245 | 3,325 | -135 | -3.90% | 176,291 | 5.86억 |
| 2026-07-28 | 3,495 | 3,545 | 3,410 | 3,460 | -110 | -3.08% | 131,581 | 4.55억 |
| 2026-07-27 | 3,535 | 3,650 | 3,490 | 3,570 | 80 | +2.29% | 118,258 | 4.22억 |
| 2026-07-24 | 3,495 | 3,575 | 3,400 | 3,490 | -20 | -0.57% | 106,553 | 3.72억 |
| 2026-07-23 | 3,400 | 3,540 | 3,400 | 3,510 | 95 | +2.78% | 206,357 | 7.24억 |
| 2026-07-22 | 3,485 | 3,580 | 3,410 | 3,415 | -45 | -1.30% | 397,265 | 13.57억 |
| 2026-07-21 | 3,285 | 4,195 | 3,285 | 3,460 | 160 | +4.85% | 2,743,897 | 94.94억 |
| 2026-07-20 | 3,380 | 3,380 | 3,185 | 3,300 | -110 | -3.23% | 96,145 | 3.17억 |
| 2026-07-16 | 3,370 | 3,490 | 3,335 | 3,410 | 30 | +0.89% | 83,175 | 2.84억 |
| 2026-07-15 | 3,280 | 3,420 | 3,280 | 3,380 | 100 | +3.05% | 95,582 | 3.23억 |
| 2026-07-14 | 3,330 | 3,440 | 3,235 | 3,280 | -70 | -2.09% | 163,337 | 5.36억 |
| 2026-07-13 | 3,205 | 3,400 | 3,185 | 3,350 | 115 | +3.55% | 144,742 | 4.85억 |
| 2026-07-10 | 3,075 | 3,325 | 3,075 | 3,235 | 155 | +5.03% | 64,115 | 2.07억 |
| 2026-07-09 | 3,150 | 3,160 | 3,020 | 3,080 | -5 | -0.16% | 34,555 | 1.06억 |
| 2026-07-08 | 3,110 | 3,250 | 3,065 | 3,085 | -25 | -0.80% | 95,587 | 2.95억 |
| 2026-07-07 | 3,150 | 3,225 | 3,090 | 3,110 | -40 | -1.27% | 61,862 | 1.92억 |
| 2026-07-06 | 3,180 | 3,185 | 3,045 | 3,150 | -35 | -1.10% | 63,771 | 2.01억 |
| 2026-07-03 | 3,000 | 3,205 | 2,910 | 3,185 | 170 | +5.64% | 88,557 | 2.82억 |
| 2026-07-02 | 3,150 | 3,215 | 2,900 | 3,015 | -135 | -4.29% | 57,851 | 1.74억 |
| 2026-07-01 | 3,125 | 3,240 | 3,100 | 3,150 | 55 | +1.78% | 49,599 | 1.56억 |
| 2026-06-30 | 3,105 | 3,160 | 3,045 | 3,095 | -10 | -0.32% | 68,898 | 2.13억 |
| 2026-06-29 | 2,850 | 3,115 | 2,850 | 3,105 | 230 | +8.00% | 96,150 | 2.99억 |
| 2026-06-26 | 2,990 | 3,000 | 2,835 | 2,875 | -135 | -4.49% | 185,905 | 5.34억 |
| 2026-06-25 | 3,085 | 3,305 | 2,950 | 3,010 | -80 | -2.59% | 115,851 | 3.49억 |
| 2026-06-24 | 2,975 | 3,100 | 2,950 | 3,090 | 115 | +3.87% | 81,207 | 2.51억 |
| 2026-06-23 | 3,115 | 3,125 | 2,945 | 2,975 | -140 | -4.49% | 158,864 | 4.73억 |
| 2026-06-22 | 2,985 | 3,145 | 2,985 | 3,115 | 50 | +1.63% | 126,523 | 3.94억 |
| 2026-06-19 | 3,125 | 3,165 | 2,950 | 3,065 | -60 | -1.92% | 176,031 | 5.4억 |
| 2026-06-18 | 3,280 | 3,385 | 3,115 | 3,125 | -175 | -5.30% | 185,468 | 5.8억 |
| 2026-06-17 | 3,300 | 3,360 | 3,235 | 3,300 | 40 | +1.23% | 51,485 | 1.7억 |
| 2026-06-16 | 3,350 | 3,435 | 3,240 | 3,260 | -90 | -2.69% | 104,212 | 3.4억 |
| 2026-06-15 | 3,495 | 3,520 | 3,295 | 3,350 | -50 | -1.47% | 111,573 | 3.74억 |
| 2026-06-12 | 3,410 | 3,510 | 3,380 | 3,400 | 35 | +1.04% | 88,481 | 3.01억 |
| 2026-06-11 | 3,360 | 3,445 | 3,170 | 3,365 | -15 | -0.44% | 54,819 | 1.84억 |
| 2026-06-10 | 3,400 | 3,480 | 3,340 | 3,380 | -20 | -0.59% | 16 | 5만 |
| 2026-06-09 | 3,320 | 3,550 | 3,320 | 3,400 | 80 | +2.41% | 172,112 | 5.85억 |
| 2026-06-08 | 3,280 | 3,495 | 3,240 | 3,320 | -245 | -6.87% | 204,738 | 6.8억 |
| 2026-06-05 | 3,690 | 3,760 | 3,555 | 3,565 | -155 | -4.17% | 153,701 | 5.48억 |
| 2026-06-04 | 3,680 | 3,945 | 3,680 | 3,720 | -90 | -2.36% | 143,071 | 5.32억 |
| 2026-06-02 | 3,920 | 3,960 | 3,700 | 3,810 | -110 | -2.81% | 178,529 | 6.8억 |
| 2026-06-01 | 3,830 | 4,200 | 3,775 | 3,920 | 85 | +2.22% | 428,026 | 16.78억 |
| 2026-05-29 | 3,830 | 4,000 | 3,775 | 3,835 | 40 | +1.05% | 373,123 | 14.31억 |
| 2026-05-28 | 3,920 | 4,000 | 3,640 | 3,795 | -105 | -2.69% | 198,667 | 7.54억 |
| 2026-05-27 | 4,040 | 4,040 | 3,785 | 3,900 | -120 | -2.99% | 254,571 | 9.93억 |
| 2026-05-26 | 4,110 | 4,195 | 3,985 | 4,020 | -75 | -1.83% | 153,081 | 6.15억 |
| 2026-05-22 | 4,090 | 4,275 | 4,085 | 4,095 | 95 | +2.38% | 177,722 | 7.28억 |
| 2026-05-21 | 4,005 | 4,230 | 4,000 | 4,000 | 40 | +1.01% | 160,716 | 6.43억 |
| 2026-05-20 | 4,060 | 4,060 | 3,760 | 3,960 | -105 | -2.58% | 165,791 | 6.57억 |
| 2026-05-19 | 4,150 | 4,295 | 4,000 | 4,065 | -135 | -3.21% | 178,408 | 7.25억 |
| 2026-05-18 | 4,125 | 4,265 | 4,020 | 4,200 | -15 | -0.36% | 201,607 | 8.47억 |
| 2026-05-15 | 4,455 | 4,540 | 4,155 | 4,215 | -165 | -3.77% | 432,385 | 18.23억 |
| 2026-05-14 | 4,590 | 4,660 | 4,250 | 4,380 | -80 | -1.79% | 424,387 | 18.59억 |
| 2026-05-13 | 4,540 | 4,620 | 4,435 | 4,460 | -80 | -1.76% | 254,773 | 11.36억 |
| 2026-05-12 | 4,890 | 5,030 | 4,500 | 4,540 | -195 | -4.12% | 712,647 | 32.35억 |
| 2026-05-11 | 4,890 | 5,150 | 4,720 | 4,735 | -115 | -2.37% | 1,017,293 | 48.17억 |
| 2026-05-08 | 5,070 | 5,320 | 4,825 | 4,850 | -190 | -3.77% | 1,208,702 | 58.62억 |
| 2026-05-07 | 4,865 | 5,390 | 4,790 | 5,040 | 225 | +4.67% | 3,394,745 | 171억 |
| 2026-05-06 | 4,750 | 4,980 | 4,655 | 4,815 | 30 | +0.63% | 1,061,737 | 51.12억 |
| 2026-05-04 | 4,525 | 5,340 | 4,520 | 4,785 | 265 | +5.86% | 5,137,883 | 246억 |
| 2026-04-30 | 4,580 | 4,625 | 4,500 | 4,520 | -60 | -1.31% | 177,303 | 8.01억 |
| 2026-04-29 | 4,530 | 4,700 | 4,520 | 4,580 | 35 | +0.77% | 312,907 | 14.33억 |
| 2026-04-28 | 4,700 | 4,750 | 4,535 | 4,545 | -120 | -2.57% | 372,099 | 16.91억 |
| 2026-04-27 | 4,540 | 4,730 | 4,530 | 4,665 | 125 | +2.75% | 422,304 | 19.7억 |
| 2026-04-24 | 4,630 | 4,775 | 4,535 | 4,540 | -115 | -2.47% | 631,746 | 28.68억 |
| 2026-04-23 | 4,800 | 4,800 | 4,590 | 4,655 | -165 | -3.42% | 678,209 | 31.57억 |
| 2026-04-22 | 4,985 | 4,985 | 4,710 | 4,820 | -200 | -3.98% | 1,180,054 | 56.88억 |
| 2026-04-21 | 5,490 | 5,520 | 4,985 | 5,020 | -510 | -9.22% | 1,474,650 | 74.03억 |
| 2026-04-20 | 5,150 | 6,280 | 4,900 | 5,530 | 300 | +5.74% | 14,299,845 | 791억 |
| 2026-04-17 | 5,530 | 5,530 | 5,120 | 5,230 | -380 | -6.77% | 1,703,499 | 89.09억 |
| 2026-04-16 | 4,935 | 5,610 | 4,770 | 5,610 | 830 | +17.36% | 7,043,461 | 395억 |
| 2026-04-15 | 5,300 | 5,430 | 4,650 | 4,780 | -350 | -6.82% | 3,105,862 | 148억 |
| 2026-04-14 | 6,000 | 6,000 | 4,800 | 5,130 | 355 | +7.43% | 5,451,614 | 280억 |
| 2026-04-13 | 3,990 | 4,855 | 3,925 | 4,775 | 745 | +18.49% | 4,627,113 | 221억 |
| 2026-04-10 | 3,935 | 4,150 | 3,915 | 4,030 | 145 | +3.73% | 691,942 | 27.89억 |
| 2026-04-09 | 3,980 | 4,055 | 3,880 | 3,885 | -155 | -3.84% | 467,785 | 18.17억 |
| 2026-04-08 | 3,745 | 4,360 | 3,730 | 4,040 | 355 | +9.63% | 3,888,794 | 157억 |
| 2026-04-07 | 3,815 | 3,815 | 3,620 | 3,685 | -35 | -0.94% | 382,193 | 14.08억 |
| 2026-04-06 | 3,655 | 3,765 | 3,550 | 3,720 | 80 | +2.20% | 538,290 | 20.02억 |
| 2026-04-03 | 3,590 | 3,745 | 3,590 | 3,640 | 110 | +3.12% | 372,036 | 13.54억 |
| 2026-04-02 | 3,845 | 3,845 | 3,525 | 3,530 | -320 | -8.31% | 698,680 | 24.66억 |
| 2026-04-01 | 3,520 | 4,075 | 3,520 | 3,850 | 400 | +11.59% | 5,343,793 | 206억 |
| 2026-03-31 | 3,630 | 3,630 | 3,450 | 3,450 | -135 | -3.77% | 226,421 | 7.81억 |
| 2026-03-30 | 3,565 | 3,690 | 3,510 | 3,585 | -85 | -2.32% | 358,603 | 12.86억 |
| 2026-03-27 | 3,550 | 3,750 | 3,430 | 3,670 | — | — | 747,746 | 27.44억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)