ES큐브
050120KOSDAQ· 도매 및 상품 중개업3,190원+60 (+1.92%)전일 종가 2026-09-18
52주 위치
2,2253,75063%신고가 대비 -14.93%
- 시가총액
- 433억
- PER
- 8.99
- PBR
- 0.46
- EPS(TTM)
- 355원
- BPS
- 6,984원
- 자사주비율
- 1.25%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.3% | +6.9% | +38.7% | +8.5% | +14.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,130 | 3,190 | 3,070 | 3,190 | 60 | +1.92% | 21,960 | 7,005만 |
| 2026-09-17 | 3,265 | 3,265 | 3,100 | 3,130 | -180 | -5.44% | 10,206 | 3,194만 |
| 2026-09-16 | 3,375 | 3,375 | 3,150 | 3,310 | -40 | -1.19% | 8,448 | 2,796만 |
| 2026-09-15 | 3,180 | 3,390 | 3,050 | 3,350 | 115 | +3.55% | 9,595 | 3,214만 |
| 2026-09-14 | 3,195 | 3,300 | 3,000 | 3,235 | 40 | +1.25% | 3,782 | 1,223만 |
| 2026-09-11 | 3,220 | 3,500 | 3,180 | 3,195 | -25 | -0.78% | 7,794 | 2,490만 |
| 2026-09-10 | 3,435 | 3,435 | 3,115 | 3,220 | -275 | -7.87% | 2,760 | 889만 |
| 2026-09-09 | 3,320 | 3,495 | 3,110 | 3,495 | 170 | +5.11% | 7,869 | 2,750만 |
| 2026-09-08 | 3,240 | 3,325 | 3,170 | 3,325 | 60 | +1.84% | 644 | 214만 |
| 2026-09-07 | 3,215 | 3,265 | 3,200 | 3,265 | 40 | +1.24% | 948 | 310만 |
| 2026-09-04 | 3,325 | 3,330 | 3,150 | 3,225 | -100 | -3.01% | 5,417 | 1,747만 |
| 2026-09-03 | 3,255 | 3,335 | 3,200 | 3,325 | 55 | +1.68% | 2,185 | 727만 |
| 2026-09-02 | 3,450 | 3,450 | 3,215 | 3,270 | -200 | -5.76% | 5,227 | 1,709만 |
| 2026-09-01 | 3,315 | 3,485 | 3,265 | 3,470 | 155 | +4.68% | 906 | 314만 |
| 2026-08-31 | 3,235 | 3,320 | 3,160 | 3,315 | 55 | +1.69% | 4,385 | 1,454만 |
| 2026-08-28 | 3,195 | 3,275 | 3,105 | 3,260 | -5 | -0.15% | 2,983 | 972만 |
| 2026-08-27 | 3,295 | 3,295 | 3,215 | 3,265 | -30 | -0.91% | 1,673 | 546만 |
| 2026-08-26 | 3,230 | 3,345 | 3,230 | 3,295 | 65 | +2.01% | 3,121 | 1,028만 |
| 2026-08-25 | 3,280 | 3,330 | 3,220 | 3,230 | -70 | -2.12% | 5,762 | 1,861만 |
| 2026-08-24 | 3,300 | 3,370 | 3,235 | 3,300 | 0 | 0.00% | 4,655 | 1,536만 |
| 2026-08-21 | 3,635 | 3,650 | 3,300 | 3,300 | -410 | -11.05% | 24,159 | 7,972만 |
| 2026-08-20 | 3,445 | 3,750 | 3,405 | 3,710 | 215 | +6.15% | 370,793 | 13.76억 |
| 2026-08-19 | 3,450 | 3,505 | 3,330 | 3,495 | 15 | +0.43% | 20,654 | 7,219만 |
| 2026-08-18 | 3,350 | 3,490 | 3,350 | 3,480 | 30 | +0.87% | 17,748 | 6,176만 |
| 2026-08-14 | 3,285 | 3,495 | 3,200 | 3,450 | 165 | +5.02% | 19,229 | 6,634만 |
| 2026-08-13 | 3,330 | 3,330 | 3,065 | 3,285 | -45 | -1.35% | 16,785 | 5,514만 |
| 2026-08-12 | 3,270 | 3,330 | 3,070 | 3,330 | 30 | +0.91% | 5,584 | 1,859만 |
| 2026-08-11 | 3,115 | 3,315 | 2,980 | 3,300 | 185 | +5.94% | 35,192 | 1.16억 |
| 2026-08-10 | 2,950 | 3,115 | 2,950 | 3,115 | 130 | +4.36% | 42,157 | 1.31억 |
| 2026-08-07 | 2,960 | 2,990 | 2,930 | 2,985 | 25 | +0.84% | 2,855 | 852만 |
| 2026-08-06 | 3,000 | 3,030 | 2,830 | 2,960 | -40 | -1.33% | 15,394 | 4,557만 |
| 2026-08-05 | 2,945 | 3,035 | 2,925 | 3,000 | 55 | +1.87% | 22,231 | 6,669만 |
| 2026-08-04 | 2,940 | 2,945 | 2,910 | 2,945 | 15 | +0.51% | 6,409 | 1,887만 |
| 2026-08-03 | 2,900 | 2,960 | 2,900 | 2,930 | 35 | +1.21% | 7,385 | 2,164만 |
| 2026-07-31 | 2,930 | 2,965 | 2,845 | 2,895 | -50 | -1.70% | 8,263 | 2,392만 |
| 2026-07-30 | 2,945 | 2,950 | 2,885 | 2,945 | 0 | 0.00% | 6,981 | 2,056만 |
| 2026-07-29 | 2,920 | 3,000 | 2,825 | 2,945 | 5 | +0.17% | 13,310 | 3,920만 |
| 2026-07-28 | 2,825 | 2,940 | 2,815 | 2,940 | -20 | -0.68% | 7,641 | 2,246만 |
| 2026-07-27 | 2,930 | 2,990 | 2,805 | 2,960 | 95 | +3.32% | 5,553 | 1,644만 |
| 2026-07-24 | 2,925 | 3,000 | 2,860 | 2,865 | -65 | -2.22% | 1,405 | 403만 |
| 2026-07-23 | 2,955 | 2,955 | 2,850 | 2,930 | 70 | +2.45% | 7,602 | 2,227만 |
| 2026-07-22 | 2,880 | 2,915 | 2,815 | 2,860 | -15 | -0.52% | 3,707 | 1,060만 |
| 2026-07-21 | 2,825 | 2,905 | 2,780 | 2,875 | 30 | +1.05% | 10,325 | 2,968만 |
| 2026-07-20 | 2,980 | 2,980 | 2,805 | 2,845 | -80 | -2.74% | 462 | 131만 |
| 2026-07-16 | 2,900 | 2,925 | 2,880 | 2,925 | 25 | +0.86% | 15,264 | 4,465만 |
| 2026-07-15 | 2,935 | 2,935 | 2,820 | 2,900 | 15 | +0.52% | 5,092 | 1,477만 |
| 2026-07-14 | 2,925 | 2,925 | 2,830 | 2,885 | -60 | -2.04% | 4,869 | 1,405만 |
| 2026-07-13 | 2,790 | 2,950 | 2,790 | 2,945 | 85 | +2.97% | 27,562 | 8,117만 |
| 2026-07-10 | 2,865 | 2,865 | 2,825 | 2,860 | 25 | +0.88% | 2,708 | 774만 |
| 2026-07-09 | 2,800 | 2,890 | 2,790 | 2,835 | -30 | -1.05% | 6,832 | 1,937만 |
| 2026-07-08 | 2,930 | 2,930 | 2,800 | 2,865 | 20 | +0.70% | 4,478 | 1,283만 |
| 2026-07-07 | 2,950 | 3,010 | 2,790 | 2,845 | -25 | -0.87% | 3,368 | 958만 |
| 2026-07-06 | 2,890 | 2,925 | 2,770 | 2,870 | -25 | -0.86% | 2,592 | 744만 |
| 2026-07-03 | 2,845 | 2,900 | 2,735 | 2,895 | 55 | +1.94% | 3,169 | 917만 |
| 2026-07-02 | 2,795 | 2,845 | 2,770 | 2,840 | 45 | +1.61% | 7,217 | 2,050만 |
| 2026-07-01 | 2,785 | 2,885 | 2,765 | 2,795 | -10 | -0.36% | 3,475 | 971만 |
| 2026-06-30 | 2,690 | 2,805 | 2,675 | 2,805 | 105 | +3.89% | 8,852 | 2,483만 |
| 2026-06-29 | 2,655 | 2,705 | 2,655 | 2,700 | 45 | +1.69% | 4,799 | 1,296만 |
| 2026-06-26 | 2,710 | 2,825 | 2,655 | 2,655 | -60 | -2.21% | 11,168 | 2,965만 |
| 2026-06-25 | 2,735 | 2,940 | 2,705 | 2,715 | -45 | -1.63% | 5,117 | 1,389만 |
| 2026-06-24 | 2,820 | 2,820 | 2,750 | 2,760 | -55 | -1.95% | 1,823 | 503만 |
| 2026-06-23 | 2,830 | 2,985 | 2,740 | 2,815 | -15 | -0.53% | 16,144 | 4,545만 |
| 2026-06-22 | 2,890 | 2,960 | 2,830 | 2,830 | -150 | -5.03% | 15,073 | 4,266만 |
| 2026-06-19 | 2,985 | 2,985 | 2,790 | 2,980 | -5 | -0.17% | 20,912 | 6,232만 |
| 2026-06-18 | 2,965 | 2,985 | 2,910 | 2,985 | 25 | +0.84% | 8,435 | 2,518만 |
| 2026-06-17 | 3,195 | 3,235 | 2,880 | 2,960 | -235 | -7.36% | 15,959 | 4,724만 |
| 2026-06-16 | 3,105 | 3,200 | 2,950 | 3,195 | -5 | -0.16% | 29,564 | 9,446만 |
| 2026-06-15 | 2,720 | 3,450 | 2,720 | 3,200 | 480 | +17.65% | 518,443 | 16.59억 |
| 2026-06-12 | 3,025 | 3,025 | 2,560 | 2,720 | -385 | -12.40% | 30,506 | 8,298만 |
| 2026-06-11 | 2,605 | 3,105 | 2,275 | 3,105 | 505 | +19.42% | 56,526 | 1.76억 |
| 2026-06-10 | 2,600 | 2,600 | 2,510 | 2,600 | 0 | 0.00% | 1,955 | 508만 |
| 2026-06-09 | 2,495 | 2,785 | 2,460 | 2,600 | -185 | -6.64% | 131,400 | 3.42억 |
| 2026-06-08 | 2,795 | 2,795 | 2,605 | 2,785 | -15 | -0.54% | 17,975 | 5,006만 |
| 2026-06-05 | 2,885 | 2,885 | 2,740 | 2,800 | 10 | +0.36% | 7,806 | 2,186만 |
| 2026-06-04 | 2,765 | 2,835 | 2,625 | 2,790 | -5 | -0.18% | 4,860 | 1,356만 |
| 2026-06-02 | 2,805 | 2,815 | 2,685 | 2,795 | -15 | -0.53% | 32,603 | 9,113만 |
| 2026-06-01 | 2,990 | 2,990 | 2,775 | 2,810 | -145 | -4.91% | 18,468 | 5,190만 |
| 2026-05-29 | 2,845 | 2,980 | 2,785 | 2,955 | 55 | +1.90% | 9,821 | 2,902만 |
| 2026-05-28 | 2,930 | 2,930 | 2,760 | 2,900 | 35 | +1.22% | 20,706 | 6,005만 |
| 2026-05-27 | 2,805 | 2,925 | 2,760 | 2,865 | 50 | +1.78% | 16,361 | 4,687만 |
| 2026-05-26 | 2,990 | 2,990 | 2,745 | 2,815 | 25 | +0.90% | 23,979 | 6,750만 |
| 2026-05-22 | 2,800 | 2,865 | 2,790 | 2,790 | -5 | -0.18% | 10,768 | 3,004만 |
| 2026-05-21 | 2,945 | 2,950 | 2,795 | 2,795 | -45 | -1.58% | 9,045 | 2,528만 |
| 2026-05-20 | 2,870 | 2,870 | 2,800 | 2,840 | -30 | -1.05% | 1,919 | 545만 |
| 2026-05-19 | 3,005 | 3,005 | 2,795 | 2,870 | 20 | +0.70% | 13,649 | 3,917만 |
| 2026-05-18 | 2,830 | 2,955 | 2,750 | 2,850 | 150 | +5.56% | 24,933 | 7,106만 |
| 2026-05-15 | 2,835 | 2,900 | 2,645 | 2,700 | -135 | -4.76% | 26,576 | 7,176만 |
| 2026-05-14 | 2,925 | 2,980 | 2,825 | 2,835 | 5 | +0.18% | 3,777 | 1,071만 |
| 2026-05-13 | 2,890 | 2,890 | 2,805 | 2,830 | -5 | -0.18% | 7,371 | 2,086만 |
| 2026-05-12 | 2,830 | 2,920 | 2,800 | 2,835 | 5 | +0.18% | 23,575 | 6,684만 |
| 2026-05-11 | 2,900 | 2,900 | 2,830 | 2,830 | -70 | -2.41% | 17,980 | 5,088만 |
| 2026-05-08 | 2,985 | 2,995 | 2,840 | 2,900 | 0 | 0.00% | 4,023 | 1,167만 |
| 2026-05-07 | 2,840 | 2,900 | 2,835 | 2,900 | 55 | +1.93% | 7,717 | 2,238만 |
| 2026-05-06 | 2,940 | 2,940 | 2,825 | 2,845 | -95 | -3.23% | 10,816 | 3,077만 |
| 2026-05-04 | 2,830 | 2,940 | 2,830 | 2,940 | 80 | +2.80% | 4,731 | 1,391만 |
| 2026-04-30 | 2,980 | 2,980 | 2,860 | 2,860 | -120 | -4.03% | 7,739 | 2,213만 |
| 2026-04-29 | 2,945 | 3,075 | 2,785 | 2,980 | 35 | +1.19% | 29,413 | 8,765만 |
| 2026-04-28 | 3,055 | 3,055 | 2,945 | 2,945 | -50 | -1.67% | 15,862 | 4,671만 |
| 2026-04-27 | 2,980 | 3,095 | 2,925 | 2,995 | 15 | +0.50% | 10,728 | 3,213만 |
| 2026-04-24 | 2,965 | 3,085 | 2,920 | 2,980 | -5 | -0.17% | 4,936 | 1,471만 |
| 2026-04-23 | 3,115 | 3,115 | 2,920 | 2,985 | -15 | -0.50% | 7,668 | 2,289만 |
| 2026-04-22 | 2,950 | 3,000 | 2,920 | 3,000 | 50 | +1.69% | 23,534 | 7,060만 |
| 2026-04-21 | 3,055 | 3,055 | 2,930 | 2,950 | -80 | -2.64% | 10,826 | 3,194만 |
| 2026-04-20 | 3,030 | 3,130 | 2,980 | 3,030 | -20 | -0.66% | 8,923 | 2,704만 |
| 2026-04-17 | 3,250 | 3,250 | 3,045 | 3,050 | -140 | -4.39% | 20,990 | 6,402만 |
| 2026-04-16 | 3,060 | 3,250 | 2,955 | 3,190 | 105 | +3.40% | 58,629 | 1.87억 |
| 2026-04-15 | 2,905 | 3,250 | 2,905 | 3,085 | -95 | -2.99% | 160,253 | 4.94억 |
| 2026-04-14 | 2,600 | 3,255 | 2,600 | 3,180 | 580 | +22.31% | 656,010 | 20.86억 |
| 2026-04-13 | 2,600 | 2,790 | 2,570 | 2,600 | 0 | 0.00% | 28,843 | 7,499만 |
| 2026-04-10 | 2,670 | 2,670 | 2,585 | 2,600 | -90 | -3.35% | 8,355 | 2,172만 |
| 2026-04-09 | 2,575 | 2,730 | 2,520 | 2,690 | 70 | +2.67% | 13,569 | 3,650만 |
| 2026-04-08 | 2,580 | 2,635 | 2,515 | 2,620 | 45 | +1.75% | 10,493 | 2,749만 |
| 2026-04-07 | 2,555 | 2,575 | 2,440 | 2,575 | 0 | 0.00% | 12,613 | 3,248만 |
| 2026-04-06 | 2,480 | 2,590 | 2,475 | 2,575 | 95 | +3.83% | 12,087 | 3,112만 |
| 2026-04-03 | 2,475 | 2,495 | 2,430 | 2,480 | 10 | +0.40% | 12,502 | 3,100만 |
| 2026-04-02 | 2,455 | 2,490 | 2,430 | 2,470 | -10 | -0.40% | 5,775 | 1,426만 |
| 2026-04-01 | 2,395 | 2,480 | 2,370 | 2,480 | 110 | +4.64% | 17,661 | 4,380만 |
| 2026-03-31 | 2,390 | 2,400 | 2,310 | 2,370 | -20 | -0.84% | 15,183 | 3,598만 |
| 2026-03-30 | 2,445 | 2,445 | 2,340 | 2,390 | -40 | -1.65% | 3,348 | 800만 |
| 2026-03-27 | 2,405 | 2,460 | 2,395 | 2,430 | — | — | 2,734 | 664만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)