에스피지

058610KOSDAQ

99,400원+900 (+0.91%)전일 종가 2026-09-18

52주 위치

26,000165,70053%신고가 대비 -40.01%

시가총액: 2.2조2조 2,044억
PER: 231.70
PBR: 8.04
EPS(TTM): 429원
BPS: 12,361원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가99,400원

시가총액2조 2,044억

52주 최고165,700원

52주 최저26,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.0%	+7.8%	-22.0%	+22.3%	+255.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	100,200	100,500	98,400	99,400	900	+0.91%	184,313	183억
2026-09-17	98,400	99,700	96,200	98,500	300	+0.31%	230,683	227억
2026-09-16	101,000	101,000	96,600	98,200	-4,600	-4.47%	371,537	365억
2026-09-15	91,600	107,600	91,200	102,800	12,100	+13.34%	1,663,373	1,710억
2026-09-14	92,700	94,300	90,500	90,700	-6,100	-6.30%	248,926	226억
2026-09-11	93,600	96,800	93,100	96,800	-600	-0.62%	406,919	394억
2026-09-10	97,100	101,000	95,000	97,400	4,100	+4.39%	819,885	799억
2026-09-09	91,000	95,400	90,800	93,300	2,000	+2.19%	232,473	217억
2026-09-08	92,800	95,400	91,300	91,300	-1,400	-1.51%	237,401	217억
2026-09-07	95,500	98,500	92,600	92,700	-1,500	-1.59%	454,784	422억
2026-09-04	86,500	97,200	86,500	94,200	10,400	+12.41%	1,109,499	1,045억
2026-09-03	85,900	87,400	82,400	83,800	-1,500	-1.76%	149,952	126억
2026-09-02	87,100	89,300	85,300	85,300	-5,000	-5.54%	165,145	141억
2026-09-01	94,300	94,400	89,700	90,300	-3,000	-3.22%	155,599	141억
2026-08-31	90,600	93,300	88,200	93,300	600	+0.65%	179,591	168억
2026-08-28	93,700	94,100	91,700	92,700	-1,500	-1.59%	152,604	141억
2026-08-27	94,100	94,800	91,400	94,200	100	+0.11%	340,083	320억
2026-08-26	96,400	97,300	92,400	94,100	-2,400	-2.49%	257,722	243억
2026-08-25	97,200	98,000	92,100	96,500	2,500	+2.66%	400,855	387억
2026-08-24	96,500	97,600	93,300	94,000	-1,500	-1.57%	243,584	229억
2026-08-21	100,300	100,400	93,800	95,500	-7,900	-7.64%	456,709	436억
2026-08-20	103,600	105,400	101,300	103,400	1,900	+1.87%	248,355	257억
2026-08-19	105,400	110,400	101,000	101,500	-6,500	-6.02%	557,896	566억
2026-08-18	122,000	122,000	106,500	108,000	-10,600	-8.94%	709,778	767억
2026-08-14	113,500	123,800	112,100	118,600	6,400	+5.70%	1,362,139	1,615억
2026-08-13	112,700	113,900	109,500	112,200	0	0.00%	397,055	445억
2026-08-12	113,200	113,400	108,600	112,200	-1,800	-1.58%	435,828	489억
2026-08-11	112,300	121,900	108,500	114,000	6,600	+6.15%	1,760,899	2,007억
2026-08-10	100,600	108,400	98,800	107,400	5,700	+5.60%	537,368	577억
2026-08-07	109,100	109,700	98,400	101,700	-6,700	-6.18%	481,292	489억
2026-08-06	113,300	118,300	106,900	108,400	-500	-0.46%	840,379	911억
2026-08-05	106,000	109,600	102,200	108,900	100	+0.09%	630,874	687억
2026-08-04	105,300	112,500	100,600	108,800	100	+0.09%	1,359,158	1,479억
2026-08-03	100,600	115,000	97,900	108,700	14,100	+14.90%	2,808,007	3,052억
2026-07-31	80,200	97,900	77,400	94,600	17,800	+23.18%	2,097,222	1,984억
2026-07-30	85,400	88,500	74,000	76,800	-5,000	-6.11%	1,295,659	995억
2026-07-29	75,900	82,800	68,700	81,800	13,800	+20.29%	2,022,473	1,654억
2026-07-28	73,500	76,300	66,500	68,000	-7,000	-9.33%	319,018	217억
2026-07-27	74,400	78,700	72,500	75,000	3,400	+4.75%	420,854	316억
2026-07-24	82,700	82,700	71,300	71,600	-12,100	-14.46%	432,642	310억
2026-07-23	90,300	90,500	81,200	83,700	1,100	+1.33%	971,558	813억
2026-07-22	82,100	85,800	78,600	82,600	16,600	+25.15%	1,534,533	1,268억
2026-07-21	61,600	69,600	61,000	66,000	3,400	+5.43%	276,054	182억
2026-07-20	62,300	65,800	61,400	62,600	-3,400	-5.15%	69,679	43.62억
2026-07-16	69,000	69,100	64,300	66,000	-4,600	-6.52%	82,400	54.38억
2026-07-15	68,300	71,400	67,800	70,600	4,400	+6.65%	110,753	78.19억
2026-07-14	67,800	68,200	62,000	66,200	-2,700	-3.92%	116,621	77.2억
2026-07-13	74,000	77,000	68,100	68,900	-5,100	-6.89%	139,509	96.12억
2026-07-10	71,500	76,800	70,500	74,000	2,000	+2.78%	149,701	111억
2026-07-09	66,200	78,700	64,500	72,000	5,800	+8.76%	481,885	347억
2026-07-08	67,600	70,800	65,000	66,200	-5,400	-7.54%	129,885	85.98억
2026-07-07	74,100	76,600	69,100	71,600	-4,300	-5.67%	104,424	74.77억
2026-07-06	75,500	77,900	73,000	75,900	-800	-1.04%	123,417	93.67억
2026-07-03	74,100	77,200	68,700	76,700	2,700	+3.65%	185,531	142억
2026-07-02	79,000	79,000	73,200	74,000	-7,400	-9.09%	159,987	118억
2026-07-01	80,400	84,900	78,000	81,400	1,100	+1.37%	139,184	113억
2026-06-30	82,800	82,800	77,700	80,300	500	+0.63%	153,983	124억
2026-06-29	72,300	80,100	71,500	79,800	7,400	+10.22%	164,048	131억
2026-06-26	76,600	77,100	70,700	72,400	-5,800	-7.42%	213,134	154억
2026-06-25	81,000	82,400	77,200	78,200	-2,000	-2.49%	141,120	110억
2026-06-24	77,000	81,900	75,700	80,200	3,200	+4.16%	234,732	188억
2026-06-23	85,000	86,800	76,400	77,000	-9,400	-10.88%	263,641	203억
2026-06-22	86,700	88,600	83,700	86,400	-1,200	-1.37%	138,024	119억
2026-06-19	91,800	91,800	85,100	87,600	-4,600	-4.99%	237,659	208억
2026-06-18	98,300	98,400	91,100	92,200	-4,400	-4.55%	144,285	133억
2026-06-17	97,300	97,800	93,900	96,600	-1,200	-1.23%	115,968	112억
2026-06-16	100,800	101,000	95,600	97,800	-700	-0.71%	148,958	146억
2026-06-15	97,800	99,400	95,800	98,500	3,800	+4.01%	133,851	132억
2026-06-12	95,600	100,300	93,100	94,700	3,300	+3.61%	326,694	309억
2026-06-11	85,000	91,400	82,200	91,400	2,900	+3.28%	332,008	303억
2026-06-10	94,500	97,100	85,500	88,500	-7,200	-7.52%	20	177만
2026-06-09	97,800	102,300	92,400	95,700	-100	-0.10%	263,875	253억
2026-06-08	91,000	101,300	91,000	95,800	-7,900	-7.62%	228,637	219억
2026-06-05	110,400	110,400	101,600	103,700	-7,800	-7.00%	268,129	278억
2026-06-04	118,500	120,300	111,300	111,500	-12,200	-9.86%	312,618	349억
2026-06-02	132,400	134,100	118,000	123,700	-4,200	-3.28%	530,727	657억
2026-06-01	119,700	134,400	117,600	127,900	11,300	+9.69%	1,016,848	1,301억
2026-05-29	119,000	119,400	113,100	116,600	200	+0.17%	540,278	630억
2026-05-28	125,300	127,200	111,200	116,400	-5,500	-4.51%	285,950	333억
2026-05-27	127,900	128,700	121,200	121,900	-5,800	-4.54%	252,185	307억
2026-05-26	131,000	133,400	127,600	127,700	-800	-0.62%	238,572	305억
2026-05-22	126,400	135,500	123,400	128,500	2,600	+2.07%	426,746	548억
2026-05-21	105,700	129,800	105,300	125,900	24,200	+23.80%	533,920	672억
2026-05-20	108,400	108,500	99,000	101,700	-8,100	-7.38%	361,911	368억
2026-05-19	120,700	120,800	105,600	109,800	-12,500	-10.22%	433,113	476억
2026-05-18	129,600	133,100	119,300	122,300	-4,300	-3.40%	432,481	529억
2026-05-15	131,500	140,300	121,400	126,600	-4,100	-3.14%	723,652	916억
2026-05-14	136,900	139,400	127,100	130,700	-1,600	-1.21%	343,777	449억
2026-05-13	136,500	139,000	130,100	132,300	-2,800	-2.07%	437,996	579억
2026-05-12	145,200	152,400	127,100	135,100	-7,100	-4.99%	1,109,471	1,499억
2026-05-11	134,500	147,300	129,000	142,200	6,900	+5.10%	1,149,557	1,635억
2026-05-08	129,100	142,300	128,900	135,300	11,100	+8.94%	1,493,858	2,021억
2026-05-07	128,300	132,600	123,400	124,200	-3,700	-2.89%	360,490	448억
2026-05-06	130,000	130,500	125,000	127,900	-1,300	-1.01%	304,409	389억
2026-05-04	133,000	133,100	128,100	129,200	1,600	+1.25%	258,175	334억
2026-04-30	137,600	138,900	126,900	127,600	-2,500	-1.92%	473,782	605억
2026-04-29	136,100	137,400	128,700	130,100	-5,000	-3.70%	358,359	466억
2026-04-28	139,900	140,800	132,100	135,100	2,200	+1.66%	625,560	845억
2026-04-27	122,200	134,900	121,100	132,900	14,000	+11.77%	1,017,780	1,353억
2026-04-24	113,700	121,300	112,700	118,900	5,100	+4.48%	400,256	476억
2026-04-23	117,800	119,200	112,000	113,800	-2,300	-1.98%	200,826	229억
2026-04-22	116,600	116,700	112,800	116,100	-700	-0.60%	208,526	242억
2026-04-21	119,200	119,200	114,200	116,800	300	+0.26%	206,351	241억
2026-04-20	114,100	122,400	112,700	116,500	1,900	+1.66%	359,886	419억
2026-04-17	117,600	117,600	113,000	114,600	600	+0.53%	191,781	220억
2026-04-16	116,800	119,300	113,500	114,000	500	+0.44%	254,098	290억
2026-04-15	116,300	116,300	112,500	113,500	3,300	+2.99%	217,972	247억
2026-04-14	107,800	112,600	105,700	110,200	5,600	+5.35%	254,344	280억
2026-04-13	104,500	105,400	103,000	104,600	-2,800	-2.61%	104,394	109억
2026-04-10	111,200	111,300	107,300	107,400	-600	-0.56%	149,311	160억
2026-04-09	115,700	116,300	107,300	108,000	-5,800	-5.10%	350,440	378억
2026-04-08	109,900	114,800	108,700	113,800	9,900	+9.53%	233,164	265억
2026-04-07	104,900	109,700	102,100	103,900	400	+0.39%	166,082	173억
2026-04-06	108,000	108,000	101,300	103,500	-2,300	-2.17%	209,643	217억
2026-04-03	112,100	112,100	105,500	105,800	-2,000	-1.86%	167,573	177억
2026-04-02	121,000	121,100	106,000	107,800	-3,900	-3.49%	476,910	514억
2026-04-01	110,300	113,600	108,500	111,700	7,100	+6.79%	168,812	189억
2026-03-31	109,100	111,500	103,700	104,600	-2,200	-2.06%	239,785	251억
2026-03-30	103,900	107,600	103,900	106,800	-4,500	-4.04%	131,886	141억
2026-03-27	102,900	112,200	101,500	111,300	—	—	315,887	352억

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