에쎈테크
043340KOSDAQ· 기타 기계 및 장비 제조업769원-45 (-5.53%)마감
52주 위치
7271,6984%신고가 대비 -54.71%
- 시가총액
- 365억
- PER
- 21.36
- PBR
- 1.33
- EPS(TTM)
- 36원
- BPS
- 580원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.2% | -4.0% | -34.6% | -4.6% | -22.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 847 | 847 | 769 | 769 | -45 | -5.53% | 125,314 | 9,637만 |
| 2026-09-18 | 821 | 839 | 804 | 814 | -7 | -0.85% | 77,861 | 6,338만 |
| 2026-09-17 | 811 | 847 | 805 | 821 | 0 | 0.00% | 49,914 | 4,098만 |
| 2026-09-16 | 822 | 843 | 810 | 821 | 1 | +0.12% | 52,578 | 4,317만 |
| 2026-09-15 | 825 | 825 | 805 | 820 | 12 | +1.49% | 52,667 | 4,319만 |
| 2026-09-14 | 804 | 817 | 801 | 808 | -6 | -0.74% | 24,569 | 1,985만 |
| 2026-09-11 | 830 | 830 | 809 | 814 | -5 | -0.61% | 28,207 | 2,296만 |
| 2026-09-10 | 811 | 837 | 809 | 819 | 4 | +0.49% | 40,447 | 3,313만 |
| 2026-09-09 | 830 | 843 | 814 | 815 | -3 | -0.37% | 52,931 | 4,314만 |
| 2026-09-08 | 840 | 840 | 818 | 818 | -10 | -1.21% | 27,250 | 2,229만 |
| 2026-09-07 | 847 | 859 | 825 | 828 | -26 | -3.04% | 57,209 | 4,737만 |
| 2026-09-04 | 873 | 873 | 830 | 854 | 10 | +1.18% | 14,725 | 1,258만 |
| 2026-09-03 | 827 | 879 | 827 | 844 | 9 | +1.08% | 22,450 | 1,895만 |
| 2026-09-02 | 815 | 863 | 815 | 835 | 8 | +0.97% | 53,731 | 4,487만 |
| 2026-09-01 | 820 | 836 | 812 | 827 | 7 | +0.85% | 109,791 | 9,080만 |
| 2026-08-31 | 867 | 867 | 817 | 820 | -21 | -2.50% | 30,106 | 2,469만 |
| 2026-08-28 | 842 | 842 | 815 | 841 | 8 | +0.96% | 56,143 | 4,722만 |
| 2026-08-27 | 850 | 850 | 831 | 833 | -15 | -1.77% | 32,229 | 2,685만 |
| 2026-08-26 | 842 | 876 | 831 | 848 | -11 | -1.28% | 126,391 | 1.07억 |
| 2026-08-25 | 868 | 884 | 831 | 859 | -9 | -1.04% | 108,638 | 9,332만 |
| 2026-08-24 | 889 | 889 | 851 | 868 | 12 | +1.40% | 19,605 | 1,702만 |
| 2026-08-21 | 872 | 872 | 856 | 856 | -12 | -1.38% | 11,263 | 964만 |
| 2026-08-20 | 910 | 910 | 858 | 868 | 5 | +0.58% | 65,358 | 5,673만 |
| 2026-08-19 | 951 | 951 | 859 | 863 | -7 | -0.80% | 24,949 | 2,153만 |
| 2026-08-18 | 886 | 886 | 870 | 870 | -16 | -1.81% | 34,093 | 2,966만 |
| 2026-08-14 | 886 | 920 | 873 | 886 | 1 | +0.11% | 67,352 | 5,967만 |
| 2026-08-13 | 887 | 923 | 876 | 885 | -2 | -0.23% | 45,031 | 3,985만 |
| 2026-08-12 | 888 | 925 | 886 | 887 | 0 | 0.00% | 69,785 | 6,190만 |
| 2026-08-11 | 990 | 990 | 886 | 887 | -36 | -3.90% | 96,071 | 8,521만 |
| 2026-08-10 | 999 | 999 | 920 | 923 | -77 | -7.70% | 140,985 | 1.3억 |
| 2026-08-07 | 999 | 1,004 | 936 | 1,000 | 1 | +0.10% | 614,504 | 6.15억 |
| 2026-08-06 | 958 | 1,011 | 880 | 999 | 41 | +4.28% | 390,672 | 3.9억 |
| 2026-08-05 | 830 | 958 | 816 | 958 | 128 | +15.42% | 253,321 | 2.43억 |
| 2026-08-04 | 808 | 830 | 806 | 830 | 22 | +2.72% | 49,603 | 4,117만 |
| 2026-08-03 | 830 | 849 | 783 | 808 | 2 | +0.25% | 66,323 | 5,359만 |
| 2026-07-31 | 799 | 840 | 760 | 806 | 30 | +3.87% | 66,679 | 5,374만 |
| 2026-07-30 | 799 | 830 | 769 | 776 | -25 | -3.12% | 106,968 | 8,301만 |
| 2026-07-29 | 811 | 849 | 773 | 801 | -35 | -4.19% | 106,552 | 8,535만 |
| 2026-07-28 | 799 | 849 | 785 | 836 | 14 | +1.70% | 73,139 | 6,114만 |
| 2026-07-27 | 830 | 856 | 786 | 822 | 12 | +1.48% | 86,564 | 7,116만 |
| 2026-07-24 | 800 | 859 | 785 | 810 | -6 | -0.74% | 79,909 | 6,473만 |
| 2026-07-23 | 804 | 829 | 761 | 816 | 35 | +4.48% | 57,062 | 4,656만 |
| 2026-07-22 | 800 | 809 | 778 | 781 | 1 | +0.13% | 62,447 | 4,877만 |
| 2026-07-21 | 794 | 814 | 771 | 780 | -14 | -1.76% | 47,459 | 3,702만 |
| 2026-07-20 | 812 | 844 | 775 | 794 | -18 | -2.22% | 46,149 | 3,664만 |
| 2026-07-16 | 831 | 874 | 794 | 812 | 4 | +0.50% | 86,782 | 7,047만 |
| 2026-07-15 | 806 | 836 | 798 | 808 | -3 | -0.37% | 67,554 | 5,458만 |
| 2026-07-14 | 793 | 830 | 773 | 811 | 2 | +0.25% | 151,046 | 1.22억 |
| 2026-07-13 | 880 | 892 | 805 | 809 | -36 | -4.26% | 222,333 | 1.8억 |
| 2026-07-10 | 777 | 859 | 769 | 845 | 61 | +7.78% | 106,022 | 8,959만 |
| 2026-07-09 | 790 | 829 | 763 | 784 | -8 | -1.01% | 44,821 | 3,514만 |
| 2026-07-08 | 834 | 834 | 730 | 792 | -43 | -5.15% | 170,002 | 1.35억 |
| 2026-07-07 | 893 | 949 | 805 | 835 | -58 | -6.49% | 235,299 | 1.96억 |
| 2026-07-06 | 818 | 1,030 | 811 | 893 | 67 | +8.11% | 1,211,484 | 10.82억 |
| 2026-07-03 | 800 | 920 | 763 | 826 | 27 | +3.38% | 464,563 | 3.84억 |
| 2026-07-02 | 784 | 804 | 761 | 799 | 15 | +1.91% | 48,751 | 3,895만 |
| 2026-07-01 | 794 | 814 | 743 | 784 | -6 | -0.76% | 39,097 | 3,065만 |
| 2026-06-30 | 831 | 831 | 755 | 790 | 5 | +0.64% | 45,946 | 3,630만 |
| 2026-06-29 | 730 | 792 | 730 | 785 | 39 | +5.23% | 56,304 | 4,420만 |
| 2026-06-26 | 765 | 766 | 727 | 746 | -12 | -1.58% | 66,294 | 4,946만 |
| 2026-06-25 | 757 | 786 | 742 | 758 | 1 | +0.13% | 54,256 | 4,113만 |
| 2026-06-24 | 748 | 782 | 730 | 757 | 9 | +1.20% | 80,091 | 6,063만 |
| 2026-06-23 | 757 | 781 | 737 | 748 | -26 | -3.36% | 66,057 | 4,941만 |
| 2026-06-22 | 801 | 803 | 763 | 774 | -27 | -3.37% | 89,449 | 6,923만 |
| 2026-06-19 | 809 | 809 | 780 | 801 | 3 | +0.38% | 30,368 | 2,432만 |
| 2026-06-18 | 847 | 847 | 793 | 798 | -34 | -4.09% | 75,510 | 6,026만 |
| 2026-06-17 | 864 | 893 | 821 | 832 | -32 | -3.70% | 62,552 | 5,204만 |
| 2026-06-16 | 819 | 900 | 819 | 864 | 34 | +4.10% | 187,412 | 1.62억 |
| 2026-06-15 | 826 | 858 | 804 | 830 | 4 | +0.48% | 60,647 | 5,034만 |
| 2026-06-12 | 801 | 837 | 801 | 826 | 25 | +3.12% | 66,705 | 5,510만 |
| 2026-06-11 | 791 | 816 | 772 | 801 | 10 | +1.26% | 67,467 | 5,404만 |
| 2026-06-10 | 827 | 827 | 766 | 791 | -15 | -1.86% | 106,950 | 8,460만 |
| 2026-06-09 | 775 | 838 | 751 | 806 | 31 | +4.00% | 55,813 | 4,499만 |
| 2026-06-08 | 786 | 860 | 764 | 775 | -51 | -6.17% | 138,350 | 1.07억 |
| 2026-06-05 | 820 | 866 | 779 | 826 | 36 | +4.56% | 112,282 | 9,274만 |
| 2026-06-04 | 802 | 802 | 739 | 790 | 28 | +3.67% | 48,019 | 3,794만 |
| 2026-06-02 | 759 | 784 | 738 | 762 | 0 | 0.00% | 98,237 | 7,486만 |
| 2026-06-01 | 832 | 832 | 751 | 762 | -70 | -8.41% | 262,691 | 2억 |
| 2026-05-29 | 890 | 890 | 819 | 832 | -37 | -4.26% | 152,289 | 1.27억 |
| 2026-05-28 | 854 | 870 | 839 | 869 | 15 | +1.76% | 114,126 | 9,918만 |
| 2026-05-27 | 920 | 920 | 847 | 854 | -61 | -6.67% | 270,130 | 2.31억 |
| 2026-05-26 | 900 | 942 | 899 | 915 | 15 | +1.67% | 197,204 | 1.8억 |
| 2026-05-22 | 870 | 924 | 870 | 900 | 30 | +3.45% | 107,077 | 9,637만 |
| 2026-05-21 | 862 | 937 | 858 | 870 | 8 | +0.93% | 179,792 | 1.56억 |
| 2026-05-20 | 1,003 | 1,003 | 851 | 862 | -141 | -14.06% | 460,315 | 3.97억 |
| 2026-05-19 | 1,098 | 1,098 | 977 | 1,003 | -95 | -8.65% | 389,318 | 3.9억 |
| 2026-04-24 | 1,040 | 1,114 | 1,032 | 1,098 | 62 | +5.98% | 192,060 | 2.11억 |
| 2026-04-23 | 1,074 | 1,088 | 1,018 | 1,036 | -38 | -3.54% | 223,282 | 2.31억 |
| 2026-04-22 | 1,048 | 1,098 | 1,036 | 1,074 | 26 | +2.48% | 119,398 | 1.28억 |
| 2026-04-21 | 1,086 | 1,098 | 1,046 | 1,048 | -36 | -3.32% | 218,700 | 2.29억 |
| 2026-04-20 | 1,092 | 1,110 | 1,078 | 1,084 | -18 | -1.63% | 178,020 | 1.93억 |
| 2026-04-17 | 1,116 | 1,116 | 1,078 | 1,102 | -8 | -0.72% | 194,977 | 2.15억 |
| 2026-04-16 | 1,244 | 1,244 | 1,096 | 1,110 | -64 | -5.45% | 480,950 | 5.34억 |
| 2026-04-15 | 1,152 | 1,182 | 1,116 | 1,174 | 24 | +2.09% | 460,192 | 5.4억 |
| 2026-04-14 | 1,070 | 1,280 | 1,060 | 1,150 | 76 | +7.08% | 1,641,952 | 18.88억 |
| 2026-04-13 | 1,080 | 1,080 | 1,052 | 1,074 | -6 | -0.56% | 118,539 | 1.27억 |
| 2026-04-10 | 1,128 | 1,128 | 1,068 | 1,080 | -22 | -2.00% | 193,428 | 2.09억 |
| 2026-04-09 | 1,118 | 1,152 | 1,088 | 1,102 | -12 | -1.08% | 216,450 | 2.39억 |
| 2026-04-08 | 1,092 | 1,120 | 1,076 | 1,114 | 22 | +2.01% | 208,209 | 2.32억 |
| 2026-04-07 | 1,170 | 1,176 | 1,078 | 1,092 | -66 | -5.70% | 397,378 | 4.34억 |
| 2026-04-06 | 1,116 | 1,250 | 1,088 | 1,158 | 100 | +9.45% | 1,201,830 | 13.92억 |
| 2026-04-03 | 1,060 | 1,074 | 1,038 | 1,058 | 8 | +0.76% | 120,990 | 1.28억 |
| 2026-04-02 | 1,110 | 1,140 | 1,030 | 1,050 | -60 | -5.41% | 212,354 | 2.23억 |
| 2026-04-01 | 1,082 | 1,152 | 1,066 | 1,110 | 46 | +4.32% | 398,880 | 4.43억 |
| 2026-03-31 | 1,036 | 1,072 | 1,022 | 1,064 | 28 | +2.70% | 195,329 | 2.08억 |
| 2026-03-30 | 1,050 | 1,076 | 1,010 | 1,036 | -14 | -1.33% | 212,411 | 2.2억 |
| 2026-03-27 | 1,036 | 1,112 | 1,010 | 1,050 | 18 | +1.74% | 305,685 | 3.21억 |
| 2026-03-26 | 1,084 | 1,084 | 1,030 | 1,032 | -52 | -4.80% | 313,337 | 3.23억 |
| 2026-03-25 | 1,062 | 1,138 | 1,036 | 1,084 | 22 | +2.07% | 568,291 | 6.16억 |
| 2026-03-24 | 1,144 | 1,144 | 1,030 | 1,062 | -18 | -1.67% | 702,965 | 7.47억 |
| 2026-03-23 | 1,240 | 1,396 | 1,060 | 1,080 | -96 | -8.16% | 3,648,112 | 39.4억 |
| 2026-03-20 | 910 | 1,176 | 910 | 1,176 | 270 | +29.80% | 5,506,326 | 64.75억 |
| 2026-03-19 | 920 | 932 | 904 | 906 | -24 | -2.58% | 88,215 | 7,992만 |
| 2026-03-18 | 962 | 996 | 928 | 930 | -30 | -3.13% | 89,021 | 8,279만 |
| 2026-03-17 | 940 | 1,000 | 930 | 960 | 20 | +2.13% | 74,701 | 7,171만 |
| 2026-03-16 | 930 | 968 | 900 | 940 | 10 | +1.08% | 51,373 | 4,829만 |
| 2026-03-13 | 914 | 954 | 902 | 930 | 16 | +1.75% | 60,653 | 5,641만 |
| 2026-03-12 | 952 | 962 | 898 | 914 | -26 | -2.77% | 129,720 | 1.19억 |
| 2026-03-11 | 940 | 1,000 | 940 | 940 | 0 | 0.00% | 127,565 | 1.2억 |
| 2026-03-10 | 916 | 980 | 904 | 940 | — | — | 114,387 | 1.08억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)