에스아이리소스
065420KOSDAQ94원-20 (-17.54%)전일 종가 2026-07-29
52주 위치
903881%신고가 대비 -75.77%
- 시가총액
- 72.83억
- PBR
- 0.70
- EPS(TTM)
- -27원
- BPS
- 135원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -47.2% | -72.8% | -58.0% | -62.7% | -71.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 113 | 125 | 93 | 94 | -20 | -17.54% | 9,331,693 | 8.77억 |
| 2026-07-28 | 118 | 142 | 111 | 114 | -12 | -9.52% | 13,368,242 | 15.24억 |
| 2026-07-27 | 150 | 160 | 118 | 126 | -24 | -16.00% | 16,699,219 | 21.04억 |
| 2026-07-24 | 224 | 230 | 150 | 150 | -64 | -29.91% | 26,326,532 | 39.49억 |
| 2026-07-23 | 214 | 214 | 195 | 214 | 49 | +29.70% | 12,988,462 | 27.8억 |
| 2026-07-22 | 156 | 165 | 150 | 165 | 38 | +29.92% | 1,875,096 | 3.09억 |
| 2026-07-21 | 91 | 127 | 90 | 127 | 29 | +29.59% | 9,020,027 | 11.46억 |
| 2026-07-20 | 110 | 118 | 93 | 98 | -27 | -21.60% | 7,163,088 | 7.02억 |
| 2026-07-16 | 139 | 139 | 125 | 125 | -53 | -29.78% | 2,734,956 | 3.42억 |
| 2026-06-12 | 182 | 189 | 172 | 178 | -12 | -6.32% | 4,982,507 | 8.87억 |
| 2026-06-11 | 202 | 203 | 188 | 190 | -9 | -4.52% | 1,053,025 | 2억 |
| 2026-06-10 | 184 | 210 | 184 | 199 | 15 | +8.15% | 331 | 7만 |
| 2026-06-09 | 186 | 193 | 183 | 184 | 1 | +0.55% | 897,279 | 1.65억 |
| 2026-06-08 | 198 | 207 | 182 | 183 | -13 | -6.63% | 1,456,713 | 2.67억 |
| 2026-06-05 | 191 | 210 | 185 | 196 | 12 | +6.52% | 3,504,077 | 6.87억 |
| 2026-06-04 | 192 | 198 | 182 | 184 | -8 | -4.17% | 1,312,236 | 2.41억 |
| 2026-06-02 | 207 | 208 | 186 | 192 | -15 | -7.25% | 3,555,333 | 6.83억 |
| 2026-06-01 | 182 | 227 | 176 | 207 | 26 | +14.36% | 23,935,982 | 49.55억 |
| 2026-05-29 | 201 | 209 | 181 | 181 | -17 | -8.59% | 5,097,784 | 9.23억 |
| 2026-05-28 | 240 | 295 | 192 | 198 | -41 | -17.15% | 40,732,348 | 80.65억 |
| 2026-05-27 | 186 | 239 | 186 | 239 | 55 | +29.89% | 17,350,552 | 41.47억 |
| 2026-05-26 | 212 | 212 | 184 | 184 | -28 | -13.21% | 3,991,933 | 7.35억 |
| 2026-05-22 | 212 | 221 | 208 | 212 | 1 | +0.47% | 2,199,850 | 4.66억 |
| 2026-05-21 | 215 | 232 | 209 | 211 | -10 | -4.52% | 3,771,540 | 7.96억 |
| 2026-05-20 | 240 | 287 | 219 | 221 | 0 | 0.00% | 42,216,930 | 93.3억 |
| 2026-05-19 | 228 | 230 | 215 | 221 | -8 | -3.49% | 1,179,622 | 2.61억 |
| 2026-05-18 | 234 | 234 | 221 | 229 | -4 | -1.72% | 1,145,657 | 2.62억 |
| 2026-05-15 | 244 | 254 | 227 | 233 | -9 | -3.72% | 2,832,298 | 6.6억 |
| 2026-05-14 | 263 | 263 | 237 | 242 | -17 | -6.56% | 2,580,579 | 6.25억 |
| 2026-05-13 | 277 | 278 | 258 | 259 | -18 | -6.50% | 2,099,692 | 5.44억 |
| 2026-05-12 | 266 | 291 | 258 | 277 | 11 | +4.14% | 4,341,916 | 12.03억 |
| 2026-05-11 | 267 | 276 | 262 | 266 | -1 | -0.37% | 2,031,001 | 5.4억 |
| 2026-05-08 | 279 | 285 | 267 | 267 | -7 | -2.55% | 1,828,957 | 4.88억 |
| 2026-05-07 | 302 | 303 | 270 | 274 | -7 | -2.49% | 3,760,701 | 10.3억 |
| 2026-05-06 | 286 | 290 | 276 | 281 | -5 | -1.75% | 3,395,745 | 9.54억 |
| 2026-05-04 | 299 | 305 | 284 | 286 | -14 | -4.67% | 3,634,008 | 10.39억 |
| 2026-04-30 | 345 | 365 | 299 | 300 | -45 | -13.04% | 10,372,565 | 31.12억 |
| 2026-04-29 | 312 | 375 | 305 | 345 | 37 | +12.01% | 25,128,142 | 86.69억 |
| 2026-04-28 | 282 | 323 | 270 | 308 | 26 | +9.22% | 19,996,720 | 61.59억 |
| 2026-04-27 | 286 | 293 | 272 | 282 | -3 | -1.05% | 6,520,497 | 18.39억 |
| 2026-04-24 | 260 | 330 | 245 | 285 | 24 | +9.20% | 39,440,560 | 112억 |
| 2026-04-23 | 302 | 302 | 252 | 261 | -35 | -11.82% | 8,280,460 | 21.61억 |
| 2026-04-22 | 291 | 349 | 286 | 296 | 5 | +1.72% | 22,241,889 | 65.84억 |
| 2026-04-21 | 351 | 388 | 271 | 291 | -8 | -2.68% | 77,993,235 | 227억 |
| 2026-04-20 | 234 | 299 | 234 | 299 | 69 | +30.00% | 24,819,221 | 74.21억 |
| 2026-04-17 | 247 | 247 | 228 | 230 | -14 | -5.74% | 1,831,656 | 4.21억 |
| 2026-04-16 | 245 | 248 | 241 | 244 | 0 | 0.00% | 1,126,843 | 2.75억 |
| 2026-04-15 | 248 | 251 | 241 | 244 | -4 | -1.61% | 1,071,597 | 2.61억 |
| 2026-04-14 | 256 | 257 | 246 | 248 | -9 | -3.50% | 2,681,611 | 6.65억 |
| 2026-04-13 | 260 | 296 | 251 | 257 | 0 | 0.00% | 8,911,915 | 22.9억 |
| 2026-04-10 | 261 | 261 | 246 | 257 | -5 | -1.91% | 2,189,954 | 5.63억 |
| 2026-04-09 | 240 | 288 | 238 | 262 | 22 | +9.17% | 12,597,945 | 33.01억 |
| 2026-04-08 | 247 | 252 | 221 | 240 | -13 | -5.14% | 4,774,917 | 11.46억 |
| 2026-04-07 | 265 | 273 | 250 | 253 | -13 | -4.89% | 5,180,498 | 13.11억 |
| 2026-04-06 | 284 | 288 | 259 | 266 | -17 | -6.01% | 5,817,132 | 15.47억 |
| 2026-04-03 | 291 | 327 | 277 | 283 | -5 | -1.74% | 23,009,458 | 65.12억 |
| 2026-04-02 | 246 | 312 | 231 | 288 | 48 | +20.00% | 55,515,315 | 160억 |
| 2026-04-01 | 248 | 270 | 227 | 240 | 0 | 0.00% | 14,081,565 | 33.8억 |
| 2026-03-31 | 228 | 280 | 212 | 240 | 15 | +6.67% | 30,742,817 | 73.78억 |
| 2026-03-30 | 260 | 280 | 222 | 225 | -23 | -9.27% | 13,463,816 | 30.29억 |
| 2026-03-27 | 208 | 269 | 206 | 248 | 41 | +19.81% | 56,919,878 | 141억 |
| 2026-03-26 | 203 | 250 | 191 | 207 | 6 | +2.99% | 14,783,328 | 30.6억 |
| 2026-03-25 | 208 | 218 | 198 | 201 | -6 | -2.90% | 1,474,667 | 2.96억 |
| 2026-03-24 | 200 | 219 | 191 | 207 | -7 | -3.27% | 3,179,368 | 6.58억 |
| 2026-03-23 | 193 | 235 | 191 | 214 | 21 | +10.88% | 10,895,618 | 23.32억 |
| 2026-03-20 | 183 | 193 | 180 | 193 | 10 | +5.46% | 1,060,015 | 2.05억 |
| 2026-03-19 | 188 | 193 | 179 | 183 | -6 | -3.17% | 800,302 | 1.46억 |
| 2026-03-18 | 181 | 193 | 175 | 189 | 9 | +5.00% | 770,463 | 1.46억 |
| 2026-03-17 | 183 | 186 | 178 | 180 | -3 | -1.64% | 294,293 | 5,297만 |
| 2026-03-16 | 184 | 185 | 176 | 183 | -1 | -0.54% | 538,361 | 9,852만 |
| 2026-03-13 | 177 | 194 | 173 | 184 | 8 | +4.55% | 1,000,018 | 1.84억 |
| 2026-03-12 | 180 | 184 | 173 | 176 | -4 | -2.22% | 552,044 | 9,716만 |
| 2026-03-11 | 172 | 186 | 172 | 180 | 9 | +5.26% | 846,300 | 1.52억 |
| 2026-03-10 | 181 | 184 | 170 | 171 | -8 | -4.47% | 1,526,880 | 2.61억 |
| 2026-03-09 | 176 | 225 | 175 | 179 | 3 | +1.70% | 13,667,570 | 24.46억 |
| 2026-03-06 | 177 | 184 | 176 | 176 | -1 | -0.56% | 533,415 | 9,388만 |
| 2026-03-05 | 173 | 182 | 171 | 177 | 4 | +2.31% | 561,013 | 9,930만 |
| 2026-03-04 | 186 | 188 | 173 | 173 | -17 | -8.95% | 626,024 | 1.08억 |
| 2026-03-03 | 178 | 207 | 177 | 190 | 13 | +7.34% | 2,924,587 | 5.56억 |
| 2026-02-27 | 186 | 186 | 171 | 177 | -9 | -4.84% | 674,398 | 1.19억 |
| 2026-02-26 | 191 | 199 | 185 | 186 | -4 | -2.11% | 369,807 | 6,878만 |
| 2026-02-25 | 193 | 198 | 189 | 190 | -3 | -1.55% | 425,053 | 8,076만 |
| 2026-02-24 | 189 | 195 | 187 | 193 | 5 | +2.66% | 813,055 | 1.57억 |
| 2026-02-23 | 193 | 196 | 181 | 188 | -4 | -2.08% | 611,492 | 1.15억 |
| 2026-02-20 | 208 | 209 | 189 | 192 | -16 | -7.69% | 1,272,273 | 2.44억 |
| 2026-02-19 | 211 | 214 | 198 | 208 | -3 | -1.42% | 1,013,078 | 2.11억 |
| 2026-02-13 | 217 | 217 | 163 | 211 | -8 | -3.65% | 4,758,824 | 10.04억 |
| 2026-02-12 | 219 | 221 | 216 | 219 | -2 | -0.90% | 262,502 | 5,749만 |
| 2026-02-11 | 220 | 223 | 215 | 221 | 1 | +0.45% | 273,122 | 6,036만 |
| 2026-02-10 | 213 | 220 | 213 | 220 | 8 | +3.77% | 357,101 | 7,856만 |
| 2026-02-09 | 209 | 215 | 207 | 212 | 3 | +1.44% | 675,962 | 1.43억 |
| 2026-02-06 | 215 | 215 | 202 | 209 | -6 | -2.79% | 880,246 | 1.84억 |
| 2026-02-05 | 214 | 219 | 209 | 215 | 0 | 0.00% | 668,956 | 1.44억 |
| 2026-02-04 | 222 | 222 | 214 | 215 | -7 | -3.15% | 380,325 | 8,177만 |
| 2026-02-03 | 221 | 224 | 210 | 222 | 0 | 0.00% | 1,093,305 | 2.43억 |
| 2026-02-02 | 225 | 227 | 222 | 222 | -4 | -1.77% | 383,104 | 8,505만 |
| 2026-01-30 | 225 | 231 | 223 | 226 | 2 | +0.89% | 809,438 | 1.83억 |
| 2026-01-29 | 229 | 229 | 222 | 224 | -7 | -3.03% | 828,653 | 1.86억 |
| 2026-01-28 | 235 | 235 | 229 | 231 | -4 | -1.70% | 337,971 | 7,807만 |
| 2026-01-27 | 230 | 237 | 229 | 235 | 7 | +3.07% | 400,796 | 9,419만 |
| 2026-01-26 | 228 | 236 | 226 | 228 | 2 | +0.88% | 486,513 | 1.11억 |
| 2026-01-23 | 232 | 233 | 224 | 226 | -5 | -2.16% | 506,916 | 1.15억 |
| 2026-01-22 | 223 | 233 | 223 | 231 | 8 | +3.59% | 442,939 | 1.02억 |
| 2026-01-21 | 233 | 235 | 222 | 223 | -10 | -4.29% | 864,323 | 1.93억 |
| 2026-01-20 | 239 | 245 | 229 | 233 | -6 | -2.51% | 1,105,877 | 2.58억 |
| 2026-01-19 | 241 | 245 | 237 | 239 | -1 | -0.42% | 474,790 | 1.13억 |
| 2026-01-16 | 233 | 261 | 232 | 240 | 7 | +3.00% | 2,508,958 | 6.02억 |
| 2026-01-15 | 241 | 241 | 230 | 233 | -8 | -3.32% | 669,470 | 1.56억 |
| 2026-01-14 | 240 | 245 | 239 | 241 | 1 | +0.42% | 143,232 | 3,452만 |
| 2026-01-13 | 243 | 243 | 237 | 240 | -3 | -1.23% | 142,037 | 3,409만 |
| 2026-01-12 | 232 | 244 | 230 | 243 | 13 | +5.65% | 489,689 | 1.19억 |
| 2026-01-09 | 235 | 236 | 227 | 230 | -5 | -2.13% | 681,054 | 1.57억 |
| 2026-01-08 | 241 | 241 | 234 | 235 | -7 | -2.89% | 247,183 | 5,809만 |
| 2026-01-07 | 248 | 248 | 240 | 242 | -6 | -2.42% | 362,047 | 8,762만 |
| 2026-01-06 | 248 | 254 | 247 | 248 | 0 | 0.00% | 237,771 | 5,897만 |
| 2026-01-05 | 256 | 260 | 245 | 248 | -8 | -3.13% | 634,719 | 1.57억 |
| 2026-01-02 | 255 | 268 | 252 | 256 | 4 | +1.59% | 743,438 | 1.9억 |
| 2025-12-30 | 244 | 252 | 242 | 252 | 8 | +3.28% | 293,139 | 7,387만 |
| 2025-12-29 | 243 | 248 | 239 | 244 | 1 | +0.41% | 491,311 | 1.2억 |
| 2025-12-26 | 250 | 251 | 243 | 243 | — | — | 422,640 | 1.03억 |
출처 yfinance (비공식)· 기준일 2026-07-29· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)