에스텍

069510KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

13,050원+40 (+0.31%)마감yfinance (비공식)

52주 위치

11,22016,67034%신고가 대비 -21.72%

시가총액: 1,424억
PER: 2.54
PBR: 0.55
EPS(TTM): 5,140원
BPS: 23,752원
자사주비율: 22.91%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가13,050원

시가총액1,424억

52주 최고16,670원

52주 최저11,220원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.2%	+11.3%	-13.3%	-10.4%	-9.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	13,160	13,570	13,020	13,050	40	+0.31%	9,448	1.23억
2026-09-21	13,140	13,140	12,850	13,010	70	+0.54%	3,006	3,911만
2026-09-18	12,950	13,030	12,700	12,940	80	+0.62%	5,608	7,257만
2026-09-17	12,970	13,000	12,780	12,860	-100	-0.77%	4,205	5,408만
2026-09-16	13,040	13,080	12,950	12,960	-100	-0.77%	5,437	7,046만
2026-09-15	12,920	13,100	12,920	13,060	70	+0.54%	3,739	4,883만
2026-09-14	12,960	13,030	12,700	12,990	120	+0.93%	697	905만
2026-09-11	12,790	12,950	12,780	12,870	-20	-0.16%	1,298	1,671만
2026-09-10	12,920	12,950	12,760	12,890	-30	-0.23%	698	900만
2026-09-09	12,960	12,960	12,760	12,920	-10	-0.08%	1,345	1,738만
2026-09-08	13,010	13,120	12,740	12,930	-170	-1.30%	6,706	8,671만
2026-09-07	12,950	13,430	12,900	13,100	150	+1.16%	9,922	1.3억
2026-09-04	12,590	13,230	12,590	12,950	450	+3.60%	13,453	1.74억
2026-09-03	12,500	12,640	12,450	12,500	-10	-0.08%	5,646	7,058만
2026-09-02	12,610	12,730	12,510	12,510	-70	-0.56%	1,804	2,257만
2026-09-01	12,580	12,740	12,520	12,580	0	0.00%	4,796	6,033만
2026-08-31	12,600	12,840	12,510	12,580	-20	-0.16%	2,199	2,766만
2026-08-28	12,700	12,970	12,600	12,600	-80	-0.63%	2,274	2,865만
2026-08-27	12,830	12,840	12,620	12,680	-150	-1.17%	3,380	4,286만
2026-08-26	12,860	13,000	12,620	12,830	-30	-0.23%	3,331	4,274만
2026-08-25	13,000	13,000	12,440	12,860	340	+2.72%	17,287	2.22억
2026-08-24	12,650	12,670	12,510	12,520	-120	-0.95%	1,721	2,155만
2026-08-21	12,840	12,840	12,600	12,640	-200	-1.56%	1,807	2,284만
2026-08-20	12,560	13,050	12,560	12,840	-100	-0.77%	3,732	4,792만
2026-08-19	12,500	13,010	12,470	12,940	430	+3.44%	94,811	12.27억
2026-08-18	12,570	12,700	12,490	12,510	-50	-0.40%	3,347	4,187만
2026-08-14	12,500	12,680	12,500	12,560	90	+0.72%	1,308	1,643만
2026-08-13	12,560	12,600	12,460	12,470	-50	-0.40%	4,090	5,100만
2026-08-12	12,750	12,750	12,520	12,520	-140	-1.11%	4,996	6,255만
2026-08-11	12,800	12,830	12,590	12,660	-140	-1.09%	5,409	6,848만
2026-08-10	12,600	12,800	12,600	12,800	200	+1.59%	2,573	3,293만
2026-08-07	12,500	12,680	12,480	12,600	130	+1.04%	1,507	1,899만
2026-08-06	12,490	12,560	12,420	12,470	-20	-0.16%	2,436	3,038만
2026-08-05	12,610	12,640	12,470	12,490	-110	-0.87%	6,053	7,560만
2026-08-04	12,470	12,600	12,450	12,600	270	+2.19%	2,171	2,735만
2026-08-03	12,430	12,620	12,150	12,330	-100	-0.80%	3,915	4,827만
2026-07-31	12,200	12,490	12,060	12,430	350	+2.90%	3,367	4,185만
2026-07-30	12,210	12,380	11,980	12,080	-130	-1.06%	4,849	5,858만
2026-07-29	12,050	12,470	11,790	12,210	210	+1.75%	10,968	1.34억
2026-07-28	12,620	12,630	12,000	12,000	-630	-4.99%	7,558	9,070만
2026-07-27	12,640	12,680	12,490	12,630	120	+0.96%	1,714	2,165만
2026-07-24	12,390	12,620	12,390	12,510	120	+0.97%	3,287	4,112만
2026-07-23	12,370	12,540	12,370	12,390	20	+0.16%	3,279	4,063만
2026-07-22	12,420	12,540	12,220	12,370	-50	-0.40%	7,671	9,489만
2026-07-21	12,320	12,430	12,210	12,420	100	+0.81%	4,971	6,174만
2026-07-20	12,730	12,730	12,220	12,320	-430	-3.37%	3,267	4,025만
2026-07-16	12,550	12,820	12,500	12,750	200	+1.59%	5,922	7,551만
2026-07-15	12,440	12,600	12,260	12,550	110	+0.88%	5,290	6,639만
2026-07-14	12,170	12,530	12,120	12,440	270	+2.22%	9,176	1.14억
2026-07-13	12,360	12,470	12,120	12,170	-50	-0.41%	8,304	1.01억
2026-07-10	12,180	12,460	12,180	12,220	200	+1.66%	1,740	2,126만
2026-07-09	12,260	12,320	11,970	12,020	-240	-1.96%	5,430	6,527만
2026-07-08	12,330	12,430	12,120	12,260	-90	-0.73%	4,092	5,017만
2026-07-07	12,470	12,800	12,330	12,350	-210	-1.67%	5,862	7,240만
2026-07-06	12,250	12,820	12,200	12,560	310	+2.53%	24,048	3.02억
2026-07-03	11,840	12,550	11,840	12,250	410	+3.46%	7,213	8,836만
2026-07-02	12,060	12,200	11,830	11,840	-220	-1.82%	5,020	5,944만
2026-07-01	11,670	12,080	11,670	12,060	400	+3.43%	10,136	1.22억
2026-06-30	11,790	11,840	11,400	11,660	-130	-1.10%	8,288	9,664만
2026-06-29	11,330	11,950	11,330	11,790	460	+4.06%	29,806	3.51억
2026-06-26	11,660	11,680	11,250	11,330	-220	-1.90%	10,683	1.21억
2026-06-25	11,660	12,440	11,520	11,550	-100	-0.86%	10,036	1.16억
2026-06-24	11,500	11,650	11,230	11,650	160	+1.39%	9,547	1.11억
2026-06-23	11,590	11,770	11,270	11,490	-240	-2.05%	9,110	1.05억
2026-06-22	11,870	11,890	11,490	11,730	-140	-1.18%	16,448	1.93억
2026-06-19	12,020	12,130	11,620	11,870	-150	-1.25%	17,761	2.11억
2026-06-18	12,330	12,330	11,990	12,020	-190	-1.56%	19,756	2.37억
2026-06-17	12,190	12,640	12,190	12,210	30	+0.25%	16,723	2.04억
2026-06-16	12,260	12,430	12,010	12,180	120	+1.00%	16,708	2.04억
2026-06-15	12,180	12,520	12,010	12,060	-110	-0.90%	20,357	2.46억
2026-06-12	12,180	12,330	11,860	12,170	180	+1.50%	17,028	2.07억
2026-06-11	11,760	12,100	11,480	11,990	240	+2.04%	28,398	3.4억
2026-06-10	11,800	11,930	11,540	11,750	120	+1.03%	21,894	2.57억
2026-06-09	11,600	11,970	11,540	11,630	110	+0.95%	22,628	2.63억
2026-06-08	11,810	11,830	11,270	11,520	-280	-2.37%	12,968	1.49억
2026-06-05	11,770	11,900	11,430	11,800	290	+2.52%	11,669	1.38억
2026-06-04	11,560	11,990	11,340	11,510	-50	-0.43%	25,225	2.9억
2026-06-02	11,470	11,650	11,220	11,560	90	+0.78%	27,145	3.14억
2026-06-01	12,220	12,220	11,370	11,470	-750	-6.14%	44,824	5.14억
2026-05-29	12,770	12,770	12,000	12,220	-550	-4.31%	24,335	2.97억
2026-05-28	12,600	12,830	12,450	12,770	170	+1.35%	13,187	1.68억
2026-05-27	13,050	13,050	12,580	12,600	-260	-2.02%	16,290	2.05억
2026-05-26	13,500	13,500	12,820	12,860	-430	-3.24%	33,843	4.35억
2026-05-22	13,200	13,290	13,030	13,290	320	+2.47%	19,205	2.55억
2026-05-21	13,350	13,380	12,950	12,970	-150	-1.14%	31,395	4.07억
2026-05-20	13,450	13,810	13,090	13,120	-750	-5.41%	37,812	4.96억
2026-05-19	14,170	14,170	13,290	13,870	-340	-2.39%	52,296	7.25억
2026-05-18	14,200	14,390	13,800	14,210	-10	-0.07%	30,575	4.34억
2026-05-15	14,940	15,070	14,170	14,220	-720	-4.82%	34,658	4.93억
2026-05-14	14,780	14,940	14,530	14,940	160	+1.08%	22,511	3.36억
2026-05-13	14,800	14,980	14,540	14,780	-10	-0.07%	14,822	2.19억
2026-05-12	15,440	15,440	14,790	14,790	-650	-4.21%	29,893	4.42억
2026-05-11	15,960	16,000	14,510	15,440	-520	-3.26%	24,988	3.86억
2026-05-08	15,480	16,580	15,190	15,960	480	+3.10%	19,729	3.15억
2026-05-07	15,250	15,500	15,200	15,480	250	+1.64%	17,840	2.76억
2026-05-06	16,100	16,100	15,190	15,230	-730	-4.57%	27,762	4.23억
2026-05-04	16,310	16,430	15,720	15,960	-350	-2.15%	18,898	3.02억
2026-04-30	16,070	16,400	15,910	16,310	320	+2.00%	29,268	4.77억
2026-04-29	15,990	16,060	15,750	15,990	0	0.00%	18,440	2.95억
2026-04-28	15,990	16,020	15,800	15,990	0	0.00%	8,085	1.29억
2026-04-27	15,700	16,260	15,700	15,990	290	+1.85%	16,323	2.61억
2026-04-24	15,580	15,840	15,440	15,700	120	+0.77%	13,485	2.12억
2026-04-23	15,580	15,600	15,400	15,580	0	0.00%	6,431	1억
2026-04-22	15,390	15,580	15,220	15,580	190	+1.23%	8,612	1.34억
2026-04-21	15,350	15,420	15,220	15,390	40	+0.26%	8,426	1.3억
2026-04-20	15,550	15,550	15,050	15,350	-240	-1.54%	10,084	1.55억
2026-04-17	15,490	15,590	15,350	15,590	120	+0.78%	6,595	1.03억
2026-04-16	15,500	15,500	15,170	15,470	80	+0.52%	9,417	1.46억
2026-04-15	15,540	15,590	15,370	15,390	-150	-0.97%	12,292	1.89억
2026-04-14	15,470	15,540	15,320	15,540	80	+0.52%	8,465	1.32억
2026-04-13	15,050	15,510	14,960	15,460	410	+2.72%	15,983	2.47억
2026-04-10	14,950	15,190	14,840	15,050	210	+1.42%	15,730	2.37억
2026-04-09	14,970	14,970	14,730	14,840	-130	-0.87%	6,042	8,966만
2026-04-08	14,820	15,060	14,820	14,970	200	+1.35%	9,557	1.43억
2026-04-07	14,910	14,980	14,600	14,770	-190	-1.27%	6,172	9,116만
2026-04-06	14,770	15,000	14,560	14,960	190	+1.29%	6,321	9,456만
2026-04-03	14,760	14,930	14,660	14,770	-20	-0.14%	5,405	7,983만
2026-04-02	14,940	15,020	14,550	14,790	-150	-1.00%	12,050	1.78억
2026-04-01	14,780	14,980	14,620	14,940	170	+1.15%	8,637	1.29억
2026-03-31	14,740	14,770	14,400	14,770	—	—	9,319	1.38억

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