쇼박스

086980KOSDAQ· 영상·오디오 기록물 제작 및 배급업

1,830원+2 (+0.11%)전일 종가 2026-09-18

52주 위치

1,6883,2009%신고가 대비 -42.81%

시가총액: 1,143억
PER: 5.68
PBR: 0.85
EPS(TTM): 322원
BPS: 2,165원
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 종가1,830원

시가총액1,143억

52주 최고3,200원

52주 최저1,688원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.2%	-24.2%	-33.2%	-24.8%	-34.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,845	1,846	1,826	1,830	2	+0.11%	39,228	7,179만
2026-09-17	1,880	1,901	1,828	1,828	-56	-2.97%	117,486	2.15억
2026-09-16	1,944	1,950	1,884	1,884	-60	-3.09%	69,776	1.31억
2026-09-15	1,977	1,977	1,915	1,944	26	+1.36%	38,532	7,491만
2026-09-14	1,900	1,965	1,900	1,918	-1	-0.05%	115,707	2.22억
2026-09-11	1,932	1,941	1,910	1,919	-13	-0.67%	32,527	6,242만
2026-09-10	1,957	1,957	1,899	1,932	5	+0.26%	230,974	4.46억
2026-09-09	1,932	1,951	1,916	1,927	-5	-0.26%	54,959	1.06억
2026-09-08	1,942	1,972	1,911	1,932	-10	-0.51%	38,787	7,494만
2026-09-07	1,981	1,981	1,920	1,942	-8	-0.41%	37,372	7,258만
2026-09-04	1,939	1,977	1,896	1,950	53	+2.79%	84,975	1.66억
2026-09-03	1,960	1,982	1,880	1,897	-38	-1.96%	100,829	1.91억
2026-09-02	2,000	2,005	1,935	1,935	-61	-3.06%	107,049	2.07억
2026-09-01	1,990	2,045	1,989	1,996	-19	-0.94%	36,100	7,206만
2026-08-31	2,000	2,045	1,905	2,015	-25	-1.23%	72,411	1.46억
2026-08-28	2,020	2,075	2,000	2,040	5	+0.25%	61,035	1.25억
2026-08-27	2,070	2,070	2,000	2,035	5	+0.25%	76,609	1.56억
2026-08-26	2,020	2,035	1,990	2,030	40	+2.01%	123,927	2.52억
2026-08-25	1,950	2,000	1,939	1,990	26	+1.32%	95,229	1.9억
2026-08-24	2,000	2,000	1,958	1,964	-3	-0.15%	95,594	1.88억
2026-08-21	2,000	2,000	1,940	1,967	-24	-1.21%	97,077	1.91억
2026-08-20	2,035	2,070	1,979	1,991	-49	-2.40%	169,936	3.38억
2026-08-19	1,983	2,055	1,957	2,040	25	+1.24%	140,515	2.87억
2026-08-18	2,050	2,095	1,997	2,015	-35	-1.71%	116,046	2.34억
2026-08-14	2,095	2,160	2,020	2,050	-65	-3.07%	171,536	3.52억
2026-08-13	2,090	2,155	2,070	2,115	55	+2.67%	174,918	3.7억
2026-08-12	2,085	2,085	2,000	2,060	-15	-0.72%	70,874	1.46억
2026-08-11	2,000	2,090	1,991	2,075	75	+3.75%	114,891	2.38억
2026-08-10	2,050	2,050	1,959	2,000	0	0.00%	226,465	4.53억
2026-08-07	2,080	2,100	1,966	2,000	-80	-3.85%	268,742	5.37억
2026-08-06	2,060	2,100	2,025	2,080	20	+0.97%	135,640	2.82억
2026-08-05	2,070	2,085	2,025	2,060	30	+1.48%	121,592	2.5억
2026-08-04	1,950	2,065	1,950	2,030	67	+3.41%	125,482	2.55억
2026-08-03	1,965	2,015	1,938	1,963	-2	-0.10%	124,469	2.44억
2026-07-31	1,850	1,965	1,849	1,965	128	+6.97%	138,754	2.73억
2026-07-30	1,707	1,877	1,707	1,837	51	+2.86%	152,724	2.81억
2026-07-29	1,862	1,919	1,688	1,786	-81	-4.34%	247,815	4.43억
2026-07-28	1,960	1,962	1,867	1,867	-93	-4.74%	100,159	1.87억
2026-07-27	1,952	2,015	1,946	1,960	16	+0.82%	95,335	1.87억
2026-07-24	1,994	2,100	1,941	1,944	-61	-3.04%	123,676	2.4억
2026-07-23	1,965	2,025	1,965	2,005	32	+1.62%	304,407	6.1억
2026-07-22	1,985	2,045	1,965	1,973	-4	-0.20%	88,771	1.75억
2026-07-21	1,980	2,015	1,961	1,977	-19	-0.95%	91,037	1.8억
2026-07-20	2,090	2,090	1,988	1,996	-94	-4.50%	86,142	1.72억
2026-07-16	2,120	2,180	2,055	2,090	-30	-1.42%	121,206	2.53억
2026-07-15	2,110	2,185	2,090	2,120	15	+0.71%	157,187	3.33억
2026-07-14	2,190	2,265	2,070	2,105	-85	-3.88%	208,141	4.38억
2026-07-13	2,235	2,320	2,150	2,190	-60	-2.67%	230,090	5.04억
2026-07-10	2,260	2,320	2,170	2,250	-20	-0.88%	270,069	6.08억
2026-07-09	2,090	2,300	2,040	2,270	145	+6.82%	608,545	13.81억
2026-07-08	2,045	2,240	2,000	2,125	80	+3.91%	501,292	10.65억
2026-07-07	2,025	2,085	2,010	2,045	15	+0.74%	140,307	2.87억
2026-07-06	2,020	2,067	1,991	2,030	0	0.00%	85,769	1.74억
2026-07-03	2,020	2,045	1,962	2,030	-10	-0.49%	138,403	2.81억
2026-07-02	2,030	2,075	1,984	2,040	0	0.00%	119,314	2.43억
2026-07-01	1,997	2,070	1,988	2,040	30	+1.49%	69,059	1.41억
2026-06-30	2,040	2,060	1,995	2,010	-5	-0.25%	128,035	2.57억
2026-06-29	1,901	2,035	1,901	2,015	103	+5.39%	207,260	4.18억
2026-06-26	2,005	2,005	1,877	1,912	-103	-5.11%	296,661	5.67억
2026-06-25	2,065	2,110	2,000	2,015	-65	-3.13%	184,515	3.72억
2026-06-24	2,085	2,135	2,030	2,080	-15	-0.72%	217,863	4.53억
2026-06-23	2,240	2,280	2,090	2,095	-185	-8.11%	443,822	9.3억
2026-06-22	2,370	2,400	2,280	2,280	-90	-3.80%	223,954	5.11억
2026-06-19	2,420	2,435	2,315	2,370	-45	-1.86%	256,218	6.07억
2026-06-18	2,525	2,530	2,400	2,415	-110	-4.36%	263,117	6.35억
2026-06-17	2,550	2,575	2,500	2,525	-25	-0.98%	241,097	6.09억
2026-06-16	2,550	2,600	2,540	2,550	0	0.00%	117,719	3억
2026-06-15	2,585	2,630	2,545	2,550	-35	-1.35%	222,162	5.67억
2026-06-12	2,565	2,615	2,505	2,585	40	+1.57%	336,091	8.69억
2026-06-11	2,450	2,545	2,450	2,545	60	+2.41%	134,618	3.43억
2026-06-10	2,475	2,540	2,440	2,485	-45	-1.78%	100	25만
2026-06-09	2,435	2,580	2,435	2,530	105	+4.33%	315,302	7.98억
2026-06-08	2,505	2,580	2,415	2,425	-225	-8.49%	356,335	8.64억
2026-06-05	2,595	2,660	2,555	2,650	55	+2.12%	214,959	5.7억
2026-06-04	2,570	2,645	2,560	2,595	5	+0.19%	152,757	3.96억
2026-06-02	2,615	2,620	2,550	2,590	-35	-1.33%	302,071	7.82억
2026-06-01	2,665	2,680	2,570	2,625	-40	-1.50%	389,834	10.23억
2026-05-29	2,745	2,775	2,615	2,665	-75	-2.74%	384,090	10.24억
2026-05-28	2,695	2,755	2,615	2,740	55	+2.05%	384,776	10.54억
2026-05-27	2,770	2,790	2,670	2,685	-60	-2.19%	470,330	12.63억
2026-05-26	2,830	2,870	2,710	2,745	-25	-0.90%	722,862	19.84억
2026-05-22	2,600	2,770	2,600	2,770	195	+7.57%	610,324	16.91억
2026-05-21	2,725	2,775	2,550	2,575	-85	-3.20%	735,710	18.94억
2026-05-20	2,765	2,810	2,620	2,660	-115	-4.14%	514,408	13.68억
2026-05-19	2,770	2,890	2,725	2,775	10	+0.36%	480,846	13.34억
2026-05-18	2,845	2,870	2,650	2,765	-5	-0.18%	570,621	15.78억
2026-05-15	3,030	3,200	2,760	2,770	-250	-8.28%	3,775,263	105억
2026-05-14	2,925	3,020	2,920	3,020	100	+3.42%	485,885	14.67억
2026-05-13	2,900	2,935	2,830	2,920	20	+0.69%	198,505	5.8억
2026-05-12	2,915	2,925	2,810	2,900	-15	-0.51%	428,013	12.41억
2026-05-11	2,930	2,975	2,900	2,915	-25	-0.85%	440,306	12.83억
2026-05-08	3,050	3,050	2,905	2,940	-90	-2.97%	530,744	15.6억
2026-05-07	2,995	3,040	2,920	3,030	50	+1.68%	406,206	12.31억
2026-05-06	2,960	3,055	2,930	2,980	20	+0.68%	670,327	19.98억
2026-05-04	3,010	3,010	2,940	2,960	-30	-1.00%	341,050	10.1억
2026-04-30	2,985	3,010	2,960	2,990	30	+1.01%	358,695	10.72억
2026-04-29	2,945	2,985	2,925	2,960	5	+0.17%	207,346	6.14억
2026-04-28	2,980	3,010	2,940	2,955	-25	-0.84%	263,302	7.78억
2026-04-27	2,995	3,040	2,940	2,980	-5	-0.17%	300,408	8.95억
2026-04-24	2,945	2,995	2,940	2,985	40	+1.36%	257,279	7.68억
2026-04-23	2,950	2,970	2,910	2,945	-5	-0.17%	248,702	7.32억
2026-04-22	2,970	2,980	2,910	2,950	-10	-0.34%	214,617	6.33억
2026-04-21	2,985	3,005	2,945	2,960	-45	-1.50%	342,342	10.13억
2026-04-20	2,955	3,090	2,950	3,005	40	+1.35%	807,793	24.27억
2026-04-17	2,940	2,970	2,880	2,965	35	+1.19%	397,411	11.78억
2026-04-16	2,885	2,950	2,860	2,930	45	+1.56%	523,833	15.35억
2026-04-15	2,860	2,890	2,800	2,885	35	+1.23%	425,390	12.27억
2026-04-14	2,840	2,865	2,785	2,850	10	+0.35%	399,528	11.39억
2026-04-13	2,700	2,840	2,675	2,840	155	+5.77%	705,108	20.03억
2026-04-10	2,770	2,810	2,680	2,685	-85	-3.07%	395,093	10.61억
2026-04-09	2,640	2,785	2,585	2,770	120	+4.53%	532,508	14.75억
2026-04-08	2,575	2,675	2,570	2,650	115	+4.54%	356,882	9.46억
2026-04-07	2,575	2,630	2,520	2,535	-40	-1.55%	183,147	4.64억
2026-04-06	2,525	2,615	2,510	2,575	30	+1.18%	180,536	4.65억
2026-04-03	2,560	2,585	2,490	2,545	30	+1.19%	252,532	6.43억
2026-04-02	2,720	2,720	2,515	2,515	-200	-7.37%	754,490	18.98억
2026-04-01	2,700	2,745	2,695	2,715	45	+1.69%	344,180	9.34억
2026-03-31	2,780	2,785	2,650	2,670	-110	-3.96%	323,364	8.63억
2026-03-30	2,660	2,815	2,590	2,780	75	+2.77%	370,163	10.29억
2026-03-27	2,730	2,730	2,670	2,705	—	—	242,900	6.57억

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