에스엠

041510UNKNOWN· 영상·오디오 기록물 제작 및 배급업

80,700원-1,000 (-1.22%)전일 종가 2026-09-18

52주 위치

63,900151,80019%신고가 대비 -46.84%

시가총액: 1.8조1조 8,476억
PER: 14.03
PBR: 1.79
EPS(TTM): 5,751원
BPS: 45,070원
배당수익률: 2.01%
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 종가80,700원

시가총액1조 8,476억

52주 최고151,800원

52주 최저63,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.7%	+1.8%	-19.1%	-40.2%	-44.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	83,200	83,500	80,600	80,700	-1,000	-1.22%	143,129	116억
2026-09-17	88,400	88,400	81,500	81,700	-5,300	-6.09%	150,548	123억
2026-09-16	86,700	91,000	86,200	87,000	-500	-0.57%	112,528	97.9억
2026-09-15	86,600	90,500	86,500	87,500	-500	-0.57%	108,296	94.76억
2026-09-14	82,000	88,600	81,900	88,000	4,000	+4.76%	179,786	158억
2026-09-11	78,300	85,600	78,200	84,000	3,100	+3.83%	162,213	136억
2026-09-10	79,900	80,900	77,100	80,900	700	+0.87%	136,800	111억
2026-09-09	82,000	82,700	79,500	80,200	-2,500	-3.02%	139,415	112억
2026-09-08	80,600	84,500	80,600	82,700	2,800	+3.50%	205,901	170억
2026-09-07	78,500	81,000	78,100	79,900	900	+1.14%	92,820	74.16억
2026-09-04	76,200	79,200	74,800	79,000	3,700	+4.91%	109,767	86.72억
2026-09-03	75,000	77,600	74,500	75,300	1,000	+1.35%	109,022	82.09억
2026-09-02	73,600	77,500	72,600	74,300	400	+0.54%	123,272	91.59억
2026-09-01	74,100	76,100	73,700	73,900	-900	-1.20%	91,472	67.6억
2026-08-31	74,700	75,500	72,500	74,800	-1,000	-1.32%	111,689	83.54억
2026-08-28	73,900	76,000	73,000	75,800	1,200	+1.61%	71,681	54.33억
2026-08-27	76,700	79,300	73,800	74,600	-2,400	-3.12%	134,240	100억
2026-08-26	71,900	78,100	71,900	77,000	4,900	+6.80%	110,324	84.95억
2026-08-25	70,900	72,500	70,300	72,100	200	+0.28%	48,110	34.69억
2026-08-24	70,700	72,900	70,500	71,900	600	+0.84%	47,994	34.51억
2026-08-21	73,100	73,700	70,100	71,300	-3,400	-4.55%	79,664	56.8억
2026-08-20	73,300	77,100	72,500	74,700	1,900	+2.61%	108,911	81.36억
2026-08-19	70,500	73,500	68,500	72,800	1,800	+2.54%	72,792	52.99억
2026-08-18	73,300	73,300	70,400	71,000	-2,400	-3.27%	131,320	93.24억
2026-08-14	72,500	75,100	71,900	73,400	1,500	+2.09%	83,818	61.52억
2026-08-13	75,300	75,300	71,800	71,900	-3,600	-4.77%	114,763	82.51억
2026-08-12	75,800	77,100	74,800	75,500	-800	-1.05%	91,398	69.01억
2026-08-11	75,400	76,600	74,400	76,300	0	0.00%	71,779	54.77억
2026-08-10	75,500	77,500	74,100	76,300	700	+0.93%	72,559	55.36억
2026-08-07	73,700	76,800	73,400	75,600	1,900	+2.58%	78,825	59.59억
2026-08-06	74,000	75,100	72,100	73,700	0	0.00%	73,892	54.46억
2026-08-05	77,000	77,200	72,300	73,700	-3,000	-3.91%	106,871	78.76억
2026-08-04	71,500	78,600	71,500	76,700	5,100	+7.12%	155,955	120억
2026-08-03	67,200	73,700	66,500	71,600	3,200	+4.68%	119,084	85.26억
2026-07-31	68,000	69,600	66,500	68,400	1,800	+2.70%	110,044	75.27억
2026-07-30	64,100	69,900	64,100	66,600	-100	-0.15%	98,121	65.35억
2026-07-29	70,400	70,900	63,900	66,700	-3,400	-4.85%	190,626	127억
2026-07-28	73,400	76,200	69,000	70,100	-4,300	-5.78%	106,499	74.66억
2026-07-27	71,900	75,800	70,800	74,400	4,600	+6.59%	125,228	93.17억
2026-07-24	70,000	72,200	69,000	69,800	-1,700	-2.38%	69,236	48.33억
2026-07-23	67,400	71,800	67,400	71,500	4,500	+6.72%	92,555	66.18억
2026-07-22	68,200	69,400	67,000	67,000	-100	-0.15%	92,403	61.91억
2026-07-21	67,000	71,400	66,400	67,100	0	0.00%	87,822	58.93억
2026-07-20	68,500	71,200	67,100	67,100	-2,000	-2.89%	90,936	61.02억
2026-07-16	70,900	71,000	68,100	69,100	-1,900	-2.68%	95,602	66.06억
2026-07-15	72,700	74,200	70,200	71,000	-1,300	-1.80%	105,628	75억
2026-07-14	74,900	74,900	71,100	72,300	-2,600	-3.47%	72,597	52.49억
2026-07-13	77,500	79,700	74,500	74,900	-2,600	-3.35%	85,144	63.77억
2026-07-10	75,300	78,800	75,000	77,500	2,900	+3.89%	70,155	54.37억
2026-07-09	78,300	80,000	72,800	74,600	-4,200	-5.33%	123,711	92.29억
2026-07-08	81,500	82,800	77,000	78,800	-3,100	-3.79%	115,937	91.36억
2026-07-07	76,500	83,500	75,500	81,900	4,700	+6.09%	258,556	212억
2026-07-06	75,800	79,300	75,000	77,200	1,400	+1.85%	87,492	67.54억
2026-07-03	77,700	80,500	73,900	75,800	-2,800	-3.56%	130,648	99.03억
2026-07-02	73,100	81,600	72,800	78,600	5,200	+7.08%	226,026	178억
2026-07-01	70,900	74,500	70,900	73,400	2,600	+3.67%	69,328	50.89억
2026-06-30	73,100	75,500	70,200	70,800	-3,800	-5.09%	55,437	39.25억
2026-06-29	65,600	75,500	65,600	74,600	8,100	+12.18%	164,523	123억
2026-06-26	67,900	68,700	65,800	66,500	-2,000	-2.92%	91,751	61.01억
2026-06-25	70,600	71,700	68,200	68,500	-2,100	-2.97%	84,920	58.17억
2026-06-24	71,000	72,300	68,700	70,600	0	0.00%	107,881	76.16억
2026-06-23	73,300	75,400	70,500	70,600	-3,800	-5.11%	81,501	57.54억
2026-06-22	75,500	78,000	73,300	74,400	-2,000	-2.62%	81,498	60.63억
2026-06-19	80,000	80,300	75,500	76,400	-2,900	-3.66%	97,258	74.31억
2026-06-18	82,000	83,000	79,300	79,300	-2,900	-3.53%	91,838	72.83억
2026-06-17	82,700	84,400	80,400	82,200	-600	-0.72%	127,157	105억
2026-06-16	81,600	83,150	81,200	82,800	1,600	+1.97%	61,659	51.05억
2026-06-15	83,700	84,600	77,200	81,200	-2,400	-2.87%	107,964	87.67억
2026-06-12	88,000	88,000	82,300	83,600	-5,200	-5.86%	194,570	163억
2026-06-11	71,300	88,800	71,300	88,800	15,500	+21.15%	537,040	477억
2026-06-10	71,500	74,100	71,500	73,300	0	0.00%	11	81만
2026-06-09	70,500	76,700	70,500	73,300	2,200	+3.09%	137,914	101억
2026-06-08	71,900	73,700	69,800	71,100	-3,300	-4.44%	101,848	72.41억
2026-06-05	77,500	77,900	74,200	74,400	-4,300	-5.46%	87,601	65.18억
2026-06-04	78,300	80,000	75,000	78,700	400	+0.51%	99,082	77.98억
2026-06-02	78,500	79,300	76,800	78,300	-1,400	-1.76%	124,248	97.29억
2026-06-01	79,700	81,600	77,000	79,700	0	0.00%	115,304	91.9억
2026-05-29	81,200	81,200	77,600	79,700	-1,500	-1.85%	270,953	216억
2026-05-28	84,100	84,100	78,700	81,200	-2,400	-2.87%	125,361	102억
2026-05-27	85,800	87,000	83,100	83,600	-2,800	-3.24%	92,696	77.49억
2026-05-26	89,000	89,500	85,600	86,400	-1,800	-2.04%	95,632	82.63억
2026-05-22	85,500	90,200	85,500	88,200	3,400	+4.01%	88,311	77.89억
2026-05-21	85,200	88,500	84,400	84,800	400	+0.47%	83,189	70.54억
2026-05-20	89,100	90,500	83,000	84,400	-6,100	-6.74%	124,960	105억
2026-05-19	88,700	91,800	87,600	90,500	3,100	+3.55%	154,678	140억
2026-05-18	90,300	90,300	84,700	87,400	-4,300	-4.69%	93,390	81.62억
2026-05-15	93,700	95,600	89,200	91,700	-1,800	-1.93%	150,178	138억
2026-05-14	84,900	94,200	84,900	93,500	8,400	+9.87%	191,448	179억
2026-05-13	87,000	88,300	84,800	85,100	-2,400	-2.74%	100,246	85.31억
2026-05-12	89,900	91,500	85,400	87,500	-2,000	-2.23%	134,287	118억
2026-05-11	92,400	92,400	89,100	89,500	-2,700	-2.93%	82,493	73.83억
2026-05-08	92,700	93,000	91,100	92,200	-100	-0.11%	76,401	70.44억
2026-05-07	93,100	97,400	92,000	92,300	100	+0.11%	89,396	82.51억
2026-05-06	97,900	97,900	91,600	92,200	-4,600	-4.75%	169,352	156억
2026-05-04	97,100	100,400	95,200	96,800	200	+0.21%	102,197	98.93억
2026-04-30	100,100	102,600	96,400	96,600	-900	-0.92%	146,749	142억
2026-04-29	98,000	98,700	96,100	97,500	1,400	+1.46%	85,316	83.18억
2026-04-28	93,200	99,400	93,200	96,100	3,400	+3.67%	179,052	172억
2026-04-27	93,900	94,500	92,600	92,700	-500	-0.54%	82,345	76.33억
2026-04-24	91,800	94,600	91,700	93,200	500	+0.54%	63,672	59.34억
2026-04-23	93,800	95,000	91,300	92,700	0	0.00%	75,511	70억
2026-04-22	91,500	93,900	91,500	92,700	500	+0.54%	103,452	95.9억
2026-04-21	93,800	94,500	91,600	92,200	-800	-0.86%	78,935	72.78억
2026-04-20	94,900	94,900	92,800	93,000	-1,700	-1.80%	74,817	69.58억
2026-04-17	97,700	98,100	94,000	94,700	-2,300	-2.37%	136,157	129억
2026-04-16	91,700	97,800	91,700	97,000	6,100	+6.71%	171,754	167억
2026-04-15	89,100	91,700	88,900	90,900	2,900	+3.30%	75,558	68.68억
2026-04-14	86,800	88,800	86,500	88,000	2,200	+2.56%	67,455	59.36억
2026-04-13	85,000	86,700	83,700	85,800	200	+0.23%	38,664	33.17억
2026-04-10	85,200	86,500	85,000	85,600	800	+0.94%	37,943	32.48억
2026-04-09	86,300	87,500	84,100	84,800	-2,200	-2.53%	74,481	63.16억
2026-04-08	88,700	89,500	86,300	87,000	4,000	+4.82%	91,180	79.33억
2026-04-07	84,800	86,200	82,000	83,000	-1,800	-2.12%	68,472	56.83억
2026-04-06	84,500	86,300	84,100	84,800	-200	-0.24%	41,730	35.39억
2026-04-03	86,200	88,300	84,900	85,000	-400	-0.47%	78,978	67.13억
2026-04-02	90,100	90,900	84,100	85,400	-4,500	-5.01%	86,941	74.25억
2026-04-01	90,100	91,100	87,600	89,900	1,100	+1.24%	72,810	65.46억
2026-03-31	87,100	91,000	87,100	88,800	200	+0.23%	60,084	53.35억
2026-03-30	87,400	89,800	87,400	88,600	-2,400	-2.64%	49,756	44.08억
2026-03-27	89,200	92,600	89,200	91,000	—	—	82,838	75.38억

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