에스에이티
060540KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업1,462원+1 (+0.07%)전일 종가 2026-09-18
52주 위치
9891,61875%신고가 대비 -9.64%
- 시가총액
- 382억
- PER
- 4.44
- PBR
- 0.36
- EPS(TTM)
- 329원
- BPS
- 4,070원
- 배당수익률
- 3.42%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +24.6% | +17.9% | +15.8% | +7.4% | +10.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,441 | 1,467 | 1,437 | 1,462 | 1 | +0.07% | 72,297 | 1.06억 |
| 2026-09-17 | 1,470 | 1,470 | 1,445 | 1,461 | -12 | -0.81% | 69,643 | 1.02억 |
| 2026-09-16 | 1,456 | 1,480 | 1,423 | 1,473 | 3 | +0.20% | 123,461 | 1.82억 |
| 2026-09-15 | 1,457 | 1,473 | 1,440 | 1,470 | 13 | +0.89% | 113,458 | 1.67억 |
| 2026-09-14 | 1,426 | 1,469 | 1,420 | 1,457 | 16 | +1.11% | 99,033 | 1.44억 |
| 2026-09-11 | 1,413 | 1,444 | 1,405 | 1,441 | 28 | +1.98% | 109,872 | 1.58억 |
| 2026-09-10 | 1,386 | 1,416 | 1,376 | 1,413 | 27 | +1.95% | 107,199 | 1.51억 |
| 2026-09-09 | 1,376 | 1,389 | 1,364 | 1,386 | 10 | +0.73% | 79,492 | 1.1억 |
| 2026-09-08 | 1,356 | 1,382 | 1,341 | 1,376 | 20 | +1.47% | 82,058 | 1.13억 |
| 2026-09-07 | 1,374 | 1,374 | 1,309 | 1,356 | -18 | -1.31% | 45,126 | 6,119만 |
| 2026-09-04 | 1,312 | 1,380 | 1,312 | 1,374 | 45 | +3.39% | 97,026 | 1.33억 |
| 2026-09-03 | 1,291 | 1,329 | 1,281 | 1,329 | 38 | +2.94% | 78,944 | 1.05억 |
| 2026-09-02 | 1,302 | 1,316 | 1,288 | 1,291 | -29 | -2.20% | 15,225 | 1,966만 |
| 2026-09-01 | 1,265 | 1,320 | 1,265 | 1,320 | 15 | +1.15% | 105,586 | 1.39억 |
| 2026-08-31 | 1,305 | 1,331 | 1,289 | 1,305 | 0 | 0.00% | 23,008 | 3,003만 |
| 2026-08-28 | 1,253 | 1,339 | 1,245 | 1,305 | 57 | +4.57% | 144,168 | 1.88억 |
| 2026-08-27 | 1,228 | 1,255 | 1,225 | 1,248 | 20 | +1.63% | 66,287 | 8,273만 |
| 2026-08-26 | 1,229 | 1,234 | 1,204 | 1,228 | -1 | -0.08% | 17,085 | 2,098만 |
| 2026-08-25 | 1,171 | 1,231 | 1,154 | 1,229 | 58 | +4.95% | 81,463 | 1억 |
| 2026-08-24 | 1,170 | 1,195 | 1,160 | 1,171 | 1 | +0.09% | 59,554 | 6,974만 |
| 2026-08-21 | 1,160 | 1,179 | 1,160 | 1,170 | 0 | 0.00% | 86,436 | 1.01억 |
| 2026-08-20 | 1,162 | 1,184 | 1,161 | 1,170 | -2 | -0.17% | 43,784 | 5,123만 |
| 2026-08-19 | 1,185 | 1,195 | 1,171 | 1,172 | -1 | -0.09% | 52,083 | 6,104만 |
| 2026-08-18 | 1,195 | 1,195 | 1,166 | 1,173 | -25 | -2.09% | 53,222 | 6,243만 |
| 2026-08-14 | 1,174 | 1,198 | 1,160 | 1,198 | 24 | +2.04% | 128,474 | 1.54억 |
| 2026-08-13 | 1,184 | 1,189 | 1,161 | 1,174 | -3 | -0.25% | 16,594 | 1,948만 |
| 2026-08-12 | 1,164 | 1,200 | 1,114 | 1,177 | 3 | +0.26% | 46,520 | 5,475만 |
| 2026-08-11 | 1,149 | 1,179 | 1,149 | 1,174 | 15 | +1.29% | 18,429 | 2,164만 |
| 2026-08-10 | 1,139 | 1,159 | 1,111 | 1,159 | 20 | +1.76% | 24,638 | 2,856만 |
| 2026-08-07 | 1,118 | 1,200 | 1,106 | 1,139 | 11 | +0.98% | 28,829 | 3,284만 |
| 2026-08-06 | 1,132 | 1,139 | 1,111 | 1,128 | 8 | +0.71% | 10,492 | 1,183만 |
| 2026-08-05 | 1,115 | 1,129 | 1,100 | 1,120 | 20 | +1.82% | 9,081 | 1,017만 |
| 2026-08-04 | 1,087 | 1,100 | 1,055 | 1,100 | 25 | +2.33% | 21,659 | 2,382만 |
| 2026-08-03 | 1,075 | 1,095 | 1,050 | 1,075 | 0 | 0.00% | 19,912 | 2,141만 |
| 2026-07-31 | 1,043 | 1,075 | 1,023 | 1,075 | 64 | +6.33% | 109,526 | 1.18억 |
| 2026-07-30 | 1,050 | 1,064 | 1,007 | 1,011 | -9 | -0.88% | 53,000 | 5,358만 |
| 2026-07-29 | 1,100 | 1,124 | 989 | 1,020 | -80 | -7.27% | 100,918 | 1.03억 |
| 2026-07-28 | 1,163 | 1,167 | 1,085 | 1,100 | -63 | -5.42% | 42,116 | 4,633만 |
| 2026-07-27 | 1,180 | 1,180 | 1,095 | 1,163 | -17 | -1.44% | 68,809 | 8,002만 |
| 2026-07-24 | 1,182 | 1,215 | 1,167 | 1,180 | -10 | -0.84% | 152,195 | 1.8억 |
| 2026-07-23 | 1,102 | 1,206 | 1,102 | 1,190 | 88 | +7.99% | 326,507 | 3.89억 |
| 2026-07-22 | 1,058 | 1,108 | 1,044 | 1,102 | 53 | +5.05% | 80,988 | 8,925만 |
| 2026-07-21 | 1,043 | 1,050 | 1,020 | 1,049 | 6 | +0.58% | 18,857 | 1,978만 |
| 2026-07-20 | 1,070 | 1,070 | 1,043 | 1,043 | -27 | -2.52% | 8,964 | 935만 |
| 2026-07-16 | 1,087 | 1,087 | 1,067 | 1,070 | -18 | -1.65% | 19,542 | 2,091만 |
| 2026-07-15 | 1,060 | 1,095 | 1,060 | 1,088 | 18 | +1.68% | 11,964 | 1,302만 |
| 2026-07-14 | 1,050 | 1,070 | 1,014 | 1,070 | 20 | +1.90% | 64,530 | 6,905만 |
| 2026-07-13 | 1,102 | 1,110 | 1,046 | 1,050 | -52 | -4.72% | 22,578 | 2,371만 |
| 2026-07-10 | 1,058 | 1,114 | 1,043 | 1,102 | 54 | +5.15% | 28,277 | 3,116만 |
| 2026-07-09 | 1,030 | 1,056 | 1,030 | 1,048 | -9 | -0.85% | 24,306 | 2,547만 |
| 2026-07-08 | 1,056 | 1,064 | 1,026 | 1,057 | 1 | +0.09% | 47,866 | 5,059만 |
| 2026-07-07 | 1,069 | 1,085 | 1,035 | 1,056 | -3 | -0.28% | 42,484 | 4,486만 |
| 2026-07-06 | 1,080 | 1,090 | 1,047 | 1,059 | -11 | -1.03% | 11,206 | 1,187만 |
| 2026-07-03 | 1,045 | 1,080 | 1,037 | 1,070 | 5 | +0.47% | 30,264 | 3,238만 |
| 2026-07-02 | 1,100 | 1,100 | 1,059 | 1,065 | -51 | -4.57% | 77,091 | 8,210만 |
| 2026-07-01 | 1,106 | 1,119 | 1,066 | 1,116 | 0 | 0.00% | 101,891 | 1.14억 |
| 2026-06-30 | 1,090 | 1,122 | 1,041 | 1,116 | 26 | +2.39% | 84,995 | 9,485만 |
| 2026-06-29 | 1,027 | 1,094 | 1,022 | 1,090 | 63 | +6.13% | 66,670 | 7,267만 |
| 2026-06-26 | 1,065 | 1,065 | 1,000 | 1,027 | -28 | -2.65% | 93,739 | 9,627만 |
| 2026-06-25 | 1,119 | 1,119 | 1,055 | 1,055 | -71 | -6.31% | 99,929 | 1.05억 |
| 2026-06-24 | 1,237 | 1,237 | 1,080 | 1,126 | 2 | +0.18% | 465,227 | 5.24억 |
| 2026-06-23 | 1,190 | 1,190 | 1,110 | 1,124 | -66 | -5.55% | 251,474 | 2.83억 |
| 2026-06-22 | 1,216 | 1,216 | 1,166 | 1,190 | -27 | -2.22% | 115,604 | 1.38억 |
| 2026-06-19 | 1,230 | 1,235 | 1,157 | 1,217 | -23 | -1.85% | 76,395 | 9,297만 |
| 2026-06-18 | 1,244 | 1,252 | 1,223 | 1,240 | -3 | -0.24% | 24,426 | 3,029만 |
| 2026-06-17 | 1,260 | 1,260 | 1,237 | 1,243 | -10 | -0.80% | 36,318 | 4,514만 |
| 2026-06-16 | 1,265 | 1,265 | 1,235 | 1,253 | -3 | -0.24% | 21,994 | 2,756만 |
| 2026-06-15 | 1,274 | 1,286 | 1,252 | 1,256 | -18 | -1.41% | 32,134 | 4,036만 |
| 2026-06-12 | 1,258 | 1,290 | 1,252 | 1,274 | 8 | +0.63% | 25,661 | 3,269만 |
| 2026-06-11 | 1,258 | 1,267 | 1,211 | 1,266 | 8 | +0.64% | 20,853 | 2,640만 |
| 2026-06-10 | 1,234 | 1,260 | 1,214 | 1,258 | 14 | +1.13% | 427 | 54만 |
| 2026-06-09 | 1,239 | 1,259 | 1,216 | 1,244 | -3 | -0.24% | 43,206 | 5,375만 |
| 2026-06-08 | 1,220 | 1,269 | 1,220 | 1,247 | -47 | -3.63% | 26,341 | 3,285만 |
| 2026-06-05 | 1,271 | 1,309 | 1,257 | 1,294 | -11 | -0.84% | 53,096 | 6,871만 |
| 2026-06-04 | 1,290 | 1,310 | 1,280 | 1,305 | 7 | +0.54% | 32,177 | 4,199만 |
| 2026-06-02 | 1,301 | 1,313 | 1,258 | 1,298 | -3 | -0.23% | 33,125 | 4,300만 |
| 2026-06-01 | 1,354 | 1,356 | 1,237 | 1,301 | -53 | -3.91% | 87,814 | 1.14억 |
| 2026-05-29 | 1,358 | 1,370 | 1,320 | 1,354 | -3 | -0.22% | 60,426 | 8,182만 |
| 2026-05-28 | 1,336 | 1,365 | 1,326 | 1,357 | 17 | +1.27% | 95,519 | 1.3억 |
| 2026-05-27 | 1,419 | 1,419 | 1,339 | 1,340 | -79 | -5.57% | 166,071 | 2.23억 |
| 2026-05-26 | 1,473 | 1,494 | 1,418 | 1,419 | -55 | -3.73% | 73,727 | 1.05억 |
| 2026-05-22 | 1,421 | 1,490 | 1,421 | 1,474 | 46 | +3.22% | 166,488 | 2.45억 |
| 2026-05-21 | 1,393 | 1,479 | 1,393 | 1,428 | 16 | +1.13% | 129,360 | 1.85억 |
| 2026-05-20 | 1,463 | 1,485 | 1,365 | 1,412 | -51 | -3.49% | 91,578 | 1.29억 |
| 2026-05-19 | 1,457 | 1,482 | 1,421 | 1,463 | 6 | +0.41% | 160,809 | 2.35억 |
| 2026-05-18 | 1,415 | 1,470 | 1,411 | 1,457 | 44 | +3.11% | 324,456 | 4.73억 |
| 2026-05-15 | 1,388 | 1,465 | 1,388 | 1,413 | 25 | +1.80% | 411,063 | 5.81억 |
| 2026-05-14 | 1,346 | 1,388 | 1,335 | 1,388 | 21 | +1.54% | 140,012 | 1.94억 |
| 2026-05-13 | 1,363 | 1,375 | 1,333 | 1,367 | 4 | +0.29% | 52,825 | 7,221만 |
| 2026-05-12 | 1,375 | 1,375 | 1,339 | 1,363 | -11 | -0.80% | 84,508 | 1.15억 |
| 2026-05-11 | 1,410 | 1,423 | 1,362 | 1,374 | -36 | -2.55% | 78,733 | 1.08억 |
| 2026-05-08 | 1,402 | 1,434 | 1,376 | 1,410 | 8 | +0.57% | 114,819 | 1.62억 |
| 2026-05-07 | 1,353 | 1,425 | 1,349 | 1,402 | 62 | +4.63% | 111,137 | 1.56억 |
| 2026-05-06 | 1,380 | 1,380 | 1,327 | 1,340 | -40 | -2.90% | 114,966 | 1.54억 |
| 2026-05-04 | 1,387 | 1,388 | 1,374 | 1,380 | -7 | -0.50% | 37,357 | 5,155만 |
| 2026-04-30 | 1,406 | 1,415 | 1,317 | 1,387 | -19 | -1.35% | 74,903 | 1.04억 |
| 2026-04-29 | 1,391 | 1,406 | 1,380 | 1,406 | 1 | +0.07% | 27,128 | 3,814만 |
| 2026-04-28 | 1,390 | 1,415 | 1,387 | 1,405 | 2 | +0.14% | 35,299 | 4,960만 |
| 2026-04-27 | 1,403 | 1,417 | 1,400 | 1,403 | 0 | 0.00% | 59,673 | 8,372만 |
| 2026-04-24 | 1,374 | 1,404 | 1,364 | 1,403 | 29 | +2.11% | 89,585 | 1.26억 |
| 2026-04-23 | 1,390 | 1,398 | 1,362 | 1,374 | -24 | -1.72% | 73,715 | 1.01억 |
| 2026-04-22 | 1,388 | 1,398 | 1,360 | 1,398 | 18 | +1.30% | 59,608 | 8,333만 |
| 2026-04-21 | 1,406 | 1,420 | 1,380 | 1,380 | -16 | -1.15% | 80,094 | 1.11억 |
| 2026-04-20 | 1,375 | 1,399 | 1,353 | 1,396 | 34 | +2.50% | 95,419 | 1.33억 |
| 2026-04-17 | 1,351 | 1,362 | 1,338 | 1,362 | 11 | +0.81% | 50,504 | 6,879만 |
| 2026-04-16 | 1,323 | 1,355 | 1,323 | 1,351 | 17 | +1.27% | 79,005 | 1.07억 |
| 2026-04-15 | 1,344 | 1,344 | 1,320 | 1,334 | 2 | +0.15% | 78,361 | 1.05억 |
| 2026-04-14 | 1,313 | 1,335 | 1,306 | 1,332 | 22 | +1.68% | 123,860 | 1.65억 |
| 2026-04-13 | 1,292 | 1,318 | 1,284 | 1,310 | 7 | +0.54% | 99,230 | 1.3억 |
| 2026-04-10 | 1,275 | 1,303 | 1,273 | 1,303 | 28 | +2.20% | 39,956 | 5,206만 |
| 2026-04-09 | 1,283 | 1,283 | 1,275 | 1,275 | -8 | -0.62% | 16,137 | 2,057만 |
| 2026-04-08 | 1,255 | 1,301 | 1,254 | 1,283 | 29 | +2.31% | 38,105 | 4,889만 |
| 2026-04-07 | 1,277 | 1,280 | 1,254 | 1,254 | -23 | -1.80% | 43,283 | 5,428만 |
| 2026-04-06 | 1,287 | 1,320 | 1,265 | 1,277 | 2 | +0.16% | 42,969 | 5,487만 |
| 2026-04-03 | 1,270 | 1,277 | 1,260 | 1,275 | 16 | +1.27% | 23,931 | 3,051만 |
| 2026-04-02 | 1,290 | 1,302 | 1,257 | 1,259 | -31 | -2.40% | 75,741 | 9,536만 |
| 2026-04-01 | 1,263 | 1,291 | 1,260 | 1,290 | 38 | +3.04% | 76,684 | 9,892만 |
| 2026-03-31 | 1,270 | 1,281 | 1,252 | 1,252 | -29 | -2.26% | 53,263 | 6,669만 |
| 2026-03-30 | 1,274 | 1,298 | 1,264 | 1,281 | -30 | -2.29% | 205,880 | 2.64억 |
| 2026-03-27 | 1,290 | 1,314 | 1,271 | 1,311 | — | — | 22,961 | 3,010만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)