엑사이엔씨
054940KOSDAQ· 전문직별 공사업3,815원+15 (+0.39%)전일 종가 2026-09-18
52주 위치
2,8155,15043%신고가 대비 -25.92%
- 시가총액
- 1,266억
- PER
- 31.02
- PBR
- 1.74
- EPS(TTM)
- 123원
- BPS
- 2,194원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +17.4% | +17.4% | +13.9% | +13.2% | +6.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,880 | 3,880 | 3,755 | 3,815 | 15 | +0.39% | 48,743 | 1.86억 |
| 2026-09-17 | 3,850 | 3,870 | 3,755 | 3,800 | 20 | +0.53% | 40,677 | 1.55억 |
| 2026-09-16 | 3,780 | 3,845 | 3,735 | 3,780 | -30 | -0.79% | 58,726 | 2.22억 |
| 2026-09-15 | 3,750 | 3,850 | 3,725 | 3,810 | 60 | +1.60% | 57,061 | 2.17억 |
| 2026-09-14 | 3,740 | 3,785 | 3,705 | 3,750 | -25 | -0.66% | 104,016 | 3.9억 |
| 2026-09-11 | 3,680 | 3,830 | 3,680 | 3,775 | 20 | +0.53% | 83,171 | 3.14억 |
| 2026-09-10 | 3,755 | 3,830 | 3,680 | 3,755 | -65 | -1.70% | 66,959 | 2.51억 |
| 2026-09-09 | 3,875 | 3,970 | 3,750 | 3,820 | -55 | -1.42% | 108,856 | 4.16억 |
| 2026-09-08 | 3,980 | 3,995 | 3,750 | 3,875 | -100 | -2.52% | 173,451 | 6.72억 |
| 2026-09-07 | 3,860 | 4,090 | 3,820 | 3,975 | 95 | +2.45% | 199,198 | 7.92억 |
| 2026-09-04 | 3,785 | 3,950 | 3,765 | 3,880 | -15 | -0.39% | 181,911 | 7.06억 |
| 2026-09-03 | 4,000 | 4,025 | 3,795 | 3,895 | -175 | -4.30% | 315,840 | 12.3억 |
| 2026-09-02 | 4,150 | 4,265 | 3,865 | 4,070 | -80 | -1.93% | 513,989 | 20.92억 |
| 2026-09-01 | 4,710 | 4,970 | 4,005 | 4,150 | -140 | -3.26% | 3,111,811 | 129억 |
| 2026-08-31 | 3,330 | 4,290 | 3,330 | 4,290 | 990 | +30.00% | 2,358,312 | 101억 |
| 2026-08-28 | 3,345 | 3,405 | 3,280 | 3,300 | -45 | -1.35% | 51,501 | 1.7억 |
| 2026-08-27 | 3,230 | 3,445 | 3,230 | 3,345 | 115 | +3.56% | 67,594 | 2.26억 |
| 2026-08-26 | 3,200 | 3,300 | 3,165 | 3,230 | 30 | +0.94% | 25,436 | 8,216만 |
| 2026-08-25 | 3,280 | 3,340 | 3,140 | 3,200 | -80 | -2.44% | 59,075 | 1.89억 |
| 2026-08-24 | 3,200 | 3,345 | 3,170 | 3,280 | 80 | +2.50% | 58,726 | 1.93억 |
| 2026-08-21 | 3,380 | 3,450 | 3,160 | 3,200 | -125 | -3.76% | 91,766 | 2.94억 |
| 2026-08-20 | 3,470 | 3,585 | 3,300 | 3,325 | -135 | -3.90% | 145,549 | 4.84억 |
| 2026-08-19 | 3,380 | 3,840 | 3,210 | 3,460 | 210 | +6.46% | 473,725 | 16.39억 |
| 2026-08-18 | 3,600 | 3,600 | 3,220 | 3,250 | -350 | -9.72% | 219,849 | 7.15억 |
| 2026-08-14 | 3,545 | 3,895 | 3,380 | 3,600 | 55 | +1.55% | 357,188 | 12.86억 |
| 2026-08-13 | 3,700 | 3,895 | 3,420 | 3,545 | -270 | -7.08% | 256,754 | 9.1억 |
| 2026-08-12 | 4,105 | 4,470 | 3,805 | 3,815 | 15 | +0.39% | 375,355 | 14.32억 |
| 2026-07-21 | 3,670 | 3,885 | 3,630 | 3,800 | 110 | +2.98% | 226,136 | 8.59억 |
| 2026-07-20 | 3,755 | 3,975 | 3,630 | 3,690 | -250 | -6.35% | 361,131 | 13.33억 |
| 2026-07-16 | 4,335 | 4,705 | 3,915 | 3,940 | -395 | -9.11% | 1,082,614 | 42.65억 |
| 2026-07-15 | 4,800 | 5,150 | 4,325 | 4,335 | 60 | +1.40% | 4,224,819 | 183억 |
| 2026-07-14 | 3,950 | 4,275 | 3,675 | 4,275 | 985 | +29.94% | 2,171,229 | 92.82억 |
| 2026-07-13 | 3,295 | 3,440 | 3,260 | 3,290 | -5 | -0.15% | 84,987 | 2.8억 |
| 2026-07-10 | 3,165 | 3,300 | 3,160 | 3,295 | 130 | +4.11% | 74,897 | 2.47억 |
| 2026-07-09 | 3,190 | 3,260 | 3,130 | 3,165 | -85 | -2.62% | 49,868 | 1.58억 |
| 2026-07-08 | 3,300 | 3,300 | 3,035 | 3,250 | -50 | -1.52% | 119,124 | 3.87억 |
| 2026-07-07 | 3,295 | 3,620 | 3,105 | 3,300 | 100 | +3.13% | 440,653 | 14.54억 |
| 2026-07-06 | 3,220 | 3,250 | 3,145 | 3,200 | -50 | -1.54% | 27,284 | 8,731만 |
| 2026-07-03 | 3,250 | 3,300 | 3,100 | 3,250 | 0 | 0.00% | 58,345 | 1.9억 |
| 2026-07-02 | 3,495 | 3,500 | 3,155 | 3,250 | -245 | -7.01% | 139,581 | 4.54억 |
| 2026-07-01 | 3,175 | 3,535 | 3,080 | 3,495 | 325 | +10.25% | 216,766 | 7.58억 |
| 2026-06-30 | 3,115 | 3,375 | 2,905 | 3,170 | 55 | +1.77% | 130,535 | 4.14억 |
| 2026-06-29 | 3,000 | 3,250 | 2,890 | 3,115 | 115 | +3.83% | 100,632 | 3.13억 |
| 2026-06-26 | 2,875 | 3,150 | 2,845 | 3,000 | 125 | +4.35% | 136,082 | 4.08억 |
| 2026-06-25 | 2,885 | 2,980 | 2,840 | 2,875 | -10 | -0.35% | 23,869 | 6,862만 |
| 2026-06-24 | 2,960 | 3,030 | 2,860 | 2,885 | -75 | -2.53% | 44,353 | 1.28억 |
| 2026-06-23 | 3,280 | 3,280 | 2,960 | 2,960 | -325 | -9.89% | 56,889 | 1.68억 |
| 2026-06-22 | 3,145 | 3,460 | 3,145 | 3,285 | 140 | +4.45% | 115,466 | 3.79억 |
| 2026-06-19 | 3,220 | 3,220 | 3,020 | 3,145 | -105 | -3.23% | 28,455 | 8,949만 |
| 2026-06-18 | 3,300 | 3,315 | 3,110 | 3,250 | -45 | -1.37% | 43,815 | 1.42억 |
| 2026-06-17 | 3,310 | 3,405 | 3,230 | 3,295 | 5 | +0.15% | 58,448 | 1.93억 |
| 2026-06-16 | 3,335 | 3,345 | 3,150 | 3,290 | -10 | -0.30% | 53,419 | 1.76억 |
| 2026-06-15 | 3,185 | 3,440 | 3,185 | 3,300 | 125 | +3.94% | 55,253 | 1.82억 |
| 2026-06-12 | 3,040 | 3,225 | 3,020 | 3,175 | 170 | +5.66% | 26,213 | 8,323만 |
| 2026-06-11 | 2,980 | 3,050 | 2,935 | 3,005 | 5 | +0.17% | 43,033 | 1.29억 |
| 2026-06-10 | 3,015 | 3,095 | 2,940 | 3,000 | -15 | -0.50% | 56 | 17만 |
| 2026-06-09 | 2,980 | 3,045 | 2,910 | 3,015 | 30 | +1.01% | 51,786 | 1.56억 |
| 2026-06-08 | 2,920 | 3,045 | 2,815 | 2,985 | -20 | -0.67% | 50,589 | 1.51억 |
| 2026-06-05 | 3,025 | 3,055 | 2,905 | 3,005 | -20 | -0.66% | 49,732 | 1.49억 |
| 2026-06-04 | 3,175 | 3,175 | 2,945 | 3,025 | -140 | -4.42% | 64,960 | 1.97억 |
| 2026-06-02 | 3,225 | 3,225 | 2,945 | 3,165 | -5 | -0.16% | 214,900 | 6.8억 |
| 2026-06-01 | 3,700 | 4,275 | 3,165 | 3,170 | -425 | -11.82% | 1,411,926 | 44.76억 |
| 2026-05-29 | 3,625 | 3,660 | 3,440 | 3,595 | -30 | -0.83% | 71,465 | 2.57억 |
| 2026-05-28 | 3,645 | 3,670 | 3,555 | 3,625 | -20 | -0.55% | 64,155 | 2.33억 |
| 2026-05-27 | 3,795 | 3,800 | 3,575 | 3,645 | -140 | -3.70% | 77,294 | 2.82억 |
| 2026-05-26 | 3,715 | 4,085 | 3,710 | 3,785 | 95 | +2.57% | 137,065 | 5.19억 |
| 2026-05-22 | 3,655 | 3,720 | 3,630 | 3,690 | 35 | +0.96% | 36,931 | 1.36억 |
| 2026-05-21 | 3,665 | 3,730 | 3,615 | 3,655 | -5 | -0.14% | 41,643 | 1.52억 |
| 2026-05-20 | 3,760 | 3,820 | 3,625 | 3,660 | -100 | -2.66% | 40,923 | 1.5억 |
| 2026-05-19 | 3,780 | 3,850 | 3,650 | 3,760 | -20 | -0.53% | 37,408 | 1.41억 |
| 2026-05-18 | 3,740 | 3,880 | 3,500 | 3,780 | -70 | -1.82% | 109,894 | 4.15억 |
| 2026-05-15 | 3,920 | 3,975 | 3,795 | 3,850 | -55 | -1.41% | 64,467 | 2.48억 |
| 2026-05-14 | 3,910 | 3,990 | 3,825 | 3,905 | -5 | -0.13% | 71,852 | 2.81억 |
| 2026-05-13 | 3,900 | 4,030 | 3,815 | 3,910 | 55 | +1.43% | 72,866 | 2.85억 |
| 2026-05-12 | 4,015 | 4,015 | 3,835 | 3,855 | -165 | -4.10% | 115,079 | 4.44억 |
| 2026-05-11 | 4,045 | 4,270 | 3,875 | 4,020 | -20 | -0.50% | 151,318 | 6.08억 |
| 2026-05-08 | 4,120 | 4,120 | 3,935 | 4,040 | -20 | -0.49% | 117,952 | 4.77억 |
| 2026-05-07 | 4,175 | 4,245 | 3,795 | 4,060 | -115 | -2.75% | 241,484 | 9.8억 |
| 2026-05-06 | 4,345 | 4,600 | 4,075 | 4,175 | -150 | -3.47% | 498,545 | 20.81억 |
| 2026-05-04 | 3,935 | 4,600 | 3,835 | 4,325 | 500 | +13.07% | 1,638,314 | 70.86억 |
| 2026-04-30 | 3,820 | 3,895 | 3,750 | 3,825 | 0 | 0.00% | 40,192 | 1.54억 |
| 2026-04-29 | 3,855 | 3,995 | 3,795 | 3,825 | -30 | -0.78% | 102,713 | 3.93억 |
| 2026-04-28 | 3,905 | 3,965 | 3,810 | 3,855 | -50 | -1.28% | 42,208 | 1.63억 |
| 2026-04-27 | 3,840 | 3,995 | 3,840 | 3,905 | 15 | +0.39% | 44,008 | 1.72억 |
| 2026-04-24 | 3,805 | 3,900 | 3,800 | 3,890 | 55 | +1.43% | 30,754 | 1.2억 |
| 2026-04-23 | 3,885 | 3,950 | 3,790 | 3,835 | -50 | -1.29% | 29,701 | 1.14억 |
| 2026-04-22 | 3,875 | 3,930 | 3,825 | 3,885 | -20 | -0.51% | 33,164 | 1.29억 |
| 2026-04-21 | 3,950 | 3,995 | 3,875 | 3,905 | -20 | -0.51% | 39,191 | 1.53억 |
| 2026-04-20 | 3,880 | 3,950 | 3,860 | 3,925 | 50 | +1.29% | 29,595 | 1.16억 |
| 2026-04-17 | 3,885 | 3,930 | 3,830 | 3,875 | -10 | -0.26% | 43,411 | 1.68억 |
| 2026-04-16 | 3,710 | 3,945 | 3,710 | 3,885 | 180 | +4.86% | 93,119 | 3.62억 |
| 2026-04-15 | 3,730 | 3,775 | 3,655 | 3,705 | -30 | -0.80% | 53,213 | 1.97억 |
| 2026-04-14 | 3,740 | 3,775 | 3,715 | 3,735 | 0 | 0.00% | 23,951 | 8,946만 |
| 2026-04-13 | 3,700 | 3,785 | 3,650 | 3,735 | 30 | +0.81% | 35,400 | 1.32억 |
| 2026-04-10 | 3,635 | 3,755 | 3,600 | 3,705 | 85 | +2.35% | 53,041 | 1.97억 |
| 2026-04-09 | 3,700 | 3,700 | 3,570 | 3,620 | -80 | -2.16% | 32,440 | 1.17억 |
| 2026-04-08 | 3,545 | 3,740 | 3,525 | 3,700 | 175 | +4.96% | 61,016 | 2.26억 |
| 2026-04-07 | 3,585 | 3,585 | 3,495 | 3,525 | -35 | -0.98% | 23,460 | 8,270만 |
| 2026-04-06 | 3,555 | 3,590 | 3,505 | 3,560 | 5 | +0.14% | 20,030 | 7,131만 |
| 2026-04-03 | 3,470 | 3,600 | 3,470 | 3,555 | 85 | +2.45% | 34,132 | 1.21억 |
| 2026-04-02 | 3,600 | 3,635 | 3,470 | 3,470 | -130 | -3.61% | 49,466 | 1.72억 |
| 2026-04-01 | 3,580 | 3,650 | 3,560 | 3,600 | 20 | +0.56% | 39,025 | 1.4억 |
| 2026-03-31 | 3,485 | 3,605 | 3,420 | 3,580 | 100 | +2.87% | 52,760 | 1.89억 |
| 2026-03-30 | 3,435 | 3,510 | 3,380 | 3,480 | 45 | +1.31% | 39,456 | 1.37억 |
| 2026-03-27 | 3,345 | 3,515 | 3,315 | 3,435 | 75 | +2.23% | 31,641 | 1.09억 |
| 2026-03-26 | 3,400 | 3,400 | 3,330 | 3,360 | -25 | -0.74% | 21,183 | 7,117만 |
| 2026-03-25 | 3,350 | 3,410 | 3,305 | 3,385 | 60 | +1.80% | 15,071 | 5,102만 |
| 2026-03-24 | 3,365 | 3,380 | 3,195 | 3,325 | -40 | -1.19% | 29,728 | 9,885만 |
| 2026-03-23 | 3,380 | 3,460 | 3,330 | 3,365 | -15 | -0.44% | 47,509 | 1.6억 |
| 2026-03-20 | 3,370 | 3,445 | 3,330 | 3,380 | 40 | +1.20% | 33,912 | 1.15억 |
| 2026-03-19 | 3,455 | 3,485 | 3,335 | 3,340 | -10 | -0.30% | 50,667 | 1.69억 |
| 2026-03-18 | 3,360 | 3,385 | 3,335 | 3,350 | 0 | 0.00% | 35,561 | 1.19억 |
| 2026-03-17 | 3,370 | 3,430 | 3,305 | 3,350 | -20 | -0.59% | 34,622 | 1.16억 |
| 2026-03-16 | 3,370 | 3,400 | 3,295 | 3,370 | 15 | +0.45% | 24,828 | 8,367만 |
| 2026-03-13 | 3,170 | 3,395 | 3,125 | 3,355 | 185 | +5.84% | 41,912 | 1.41억 |
| 2026-03-12 | 3,165 | 3,225 | 3,125 | 3,170 | 5 | +0.16% | 37,639 | 1.19억 |
| 2026-03-11 | 3,140 | 3,205 | 3,115 | 3,165 | 50 | +1.61% | 32,048 | 1.01억 |
| 2026-03-10 | 3,095 | 3,250 | 3,050 | 3,115 | 25 | +0.81% | 32,289 | 1.01억 |
| 2026-03-09 | 3,180 | 3,180 | 2,900 | 3,090 | -90 | -2.83% | 40,865 | 1.26억 |
| 2026-03-06 | 3,170 | 3,330 | 3,100 | 3,180 | — | — | 24,034 | 7,643만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)