엑시콘

092870KOSDAQ

35,400원+1,700 (+5.04%)전일 종가 2026-09-18

52주 위치

10,11041,70080%신고가 대비 -15.11%

시가총액: 4,620억
PER: 21.64
PBR: 2.28
EPS(TTM): 1,636원
BPS: 15,550원
배당수익률: 0.28%
자사주비율: 0.77%
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 종가35,400원

시가총액4,620억

52주 최고41,700원

52주 최저10,110원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+53.2%	+36.9%	+11.1%	+134.1%	+99.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	33,750	36,650	33,750	35,400	1,700	+5.04%	251,593	89.06억
2026-09-17	32,100	34,200	31,900	33,700	1,700	+5.31%	259,230	87.36억
2026-09-16	30,200	32,150	30,000	32,000	1,500	+4.92%	178,152	57.01억
2026-09-15	28,050	31,650	28,050	30,500	1,700	+5.90%	232,586	70.94억
2026-09-14	29,100	29,700	27,600	28,800	-750	-2.54%	155,931	44.91억
2026-09-11	28,500	30,400	27,750	29,550	400	+1.37%	136,883	40.45억
2026-09-10	26,800	30,050	26,000	29,150	2,050	+7.56%	315,350	91.92억
2026-09-09	27,000	28,450	26,500	27,100	100	+0.37%	192,842	52.26억
2026-09-08	30,600	30,600	26,300	27,000	-3,500	-11.48%	425,631	115억
2026-09-07	32,650	32,700	29,650	30,500	-2,150	-6.58%	304,097	92.75억
2026-09-04	30,300	32,800	30,100	32,650	2,350	+7.76%	468,064	153억
2026-09-03	31,400	32,000	29,450	30,300	-750	-2.42%	360,355	109억
2026-09-02	26,600	31,500	26,350	31,050	3,250	+11.69%	1,019,544	317억
2026-09-01	24,400	28,050	23,850	27,800	3,800	+15.83%	586,895	163억
2026-08-31	25,550	25,550	23,000	24,000	-1,900	-7.34%	268,326	64.4억
2026-08-28	25,600	26,800	25,550	25,900	-250	-0.96%	117,747	30.5억
2026-08-27	26,750	27,100	25,600	26,150	-400	-1.51%	235,370	61.55억
2026-08-26	24,600	26,850	23,750	26,550	1,950	+7.93%	492,372	131억
2026-08-25	19,900	24,950	19,810	24,600	4,200	+20.59%	499,935	123억
2026-08-24	21,050	21,450	19,980	20,400	-900	-4.23%	145,605	29.7억
2026-08-21	22,000	22,900	20,850	21,300	-1,500	-6.58%	247,156	52.64억
2026-08-20	23,300	24,000	22,150	22,800	-300	-1.30%	239,808	54.68억
2026-08-19	22,100	23,850	21,700	23,100	0	0.00%	350,519	80.97억
2026-08-18	21,800	25,000	21,550	23,100	1,900	+8.96%	563,024	130억
2026-08-14	20,500	21,650	19,550	21,200	1,310	+6.59%	426,073	90.33억
2026-08-13	19,300	19,980	18,790	19,890	870	+4.57%	177,594	35.32억
2026-08-12	18,500	19,260	18,100	19,020	850	+4.68%	248,851	47.33억
2026-08-11	16,470	18,660	16,160	18,170	1,520	+9.13%	275,955	50.14억
2026-08-10	15,600	16,790	15,510	16,650	1,300	+8.47%	147,210	24.51억
2026-08-07	16,120	16,670	14,940	15,350	-460	-2.91%	129,517	19.88억
2026-08-06	15,950	16,330	15,380	15,810	-290	-1.80%	136,962	21.65억
2026-08-05	15,080	16,400	14,700	16,100	1,650	+11.42%	230,724	37.15억
2026-08-04	13,400	14,590	13,260	14,450	1,180	+8.89%	197,917	28.6억
2026-08-03	12,750	13,900	12,580	13,270	180	+1.38%	144,461	19.17억
2026-07-31	12,000	13,290	11,680	13,090	2,130	+19.43%	434,152	56.83억
2026-07-30	10,500	11,780	10,500	10,960	-40	-0.36%	176,497	19.34억
2026-07-29	12,630	12,980	10,110	11,000	-1,600	-12.70%	351,645	38.68억
2026-07-28	13,560	13,590	12,340	12,600	-1,800	-12.50%	190,324	23.98억
2026-07-27	14,440	15,080	14,080	14,400	260	+1.84%	112,919	16.26억
2026-07-24	15,600	15,600	14,050	14,140	-1,540	-9.82%	151,344	21.4억
2026-07-23	15,300	15,970	14,900	15,680	650	+4.32%	190,539	29.88억
2026-07-22	16,000	16,500	15,030	15,030	-280	-1.83%	156,275	23.49억
2026-07-21	14,730	15,750	14,400	15,310	250	+1.66%	149,672	22.91억
2026-07-20	15,810	16,380	14,800	15,060	-1,410	-8.56%	251,171	37.83억
2026-07-16	17,500	17,870	16,250	16,470	-1,790	-9.80%	276,484	45.54억
2026-07-15	16,500	18,620	16,460	18,260	2,510	+15.94%	503,318	91.91억
2026-07-14	16,130	16,770	14,800	15,750	-430	-2.66%	359,571	56.63억
2026-07-13	17,720	18,770	16,170	16,180	-1,430	-8.12%	501,629	81.16억
2026-07-10	15,710	19,850	15,710	17,610	2,340	+15.32%	1,493,105	263억
2026-07-09	14,940	15,700	14,500	15,270	470	+3.18%	185,070	28.26억
2026-07-08	16,050	16,670	14,510	14,800	-1,900	-11.38%	289,209	42.8억
2026-07-07	16,960	17,810	16,150	16,700	-660	-3.80%	144,932	24.2억
2026-07-06	18,980	18,980	16,910	17,360	-1,080	-5.86%	101,261	17.58억
2026-07-03	18,350	18,580	16,580	18,440	250	+1.37%	150,773	27.8억
2026-07-02	20,400	20,800	18,060	18,190	-3,410	-15.79%	264,453	48.1억
2026-07-01	19,860	23,100	19,330	21,600	1,800	+9.09%	284,175	61.38억
2026-06-30	20,200	21,300	19,410	19,800	-190	-0.95%	170,185	33.7억
2026-06-29	18,920	20,200	18,440	19,990	1,340	+7.18%	109,923	21.97억
2026-06-26	19,600	19,690	17,650	18,650	-950	-4.85%	253,798	47.33억
2026-06-25	20,950	21,150	19,400	19,600	-600	-2.97%	157,738	30.92억
2026-06-24	20,550	21,300	19,600	20,200	-50	-0.25%	302,612	61.13억
2026-06-23	23,000	23,000	20,200	20,250	-2,950	-12.72%	487,162	98.65억
2026-06-22	23,000	25,000	22,100	23,200	-750	-3.13%	492,242	114억
2026-06-19	25,800	25,800	23,250	23,950	-1,900	-7.35%	311,220	74.54억
2026-06-18	28,400	28,700	25,050	25,850	-700	-2.64%	288,135	74.48억
2026-06-17	26,550	27,700	26,250	26,550	50	+0.19%	161,699	42.93억
2026-06-16	28,700	29,450	26,350	26,500	-2,200	-7.67%	312,244	82.74억
2026-06-15	31,400	32,400	28,400	28,700	-2,100	-6.82%	244,937	70.3억
2026-06-12	29,000	33,750	28,500	30,800	3,150	+11.39%	392,567	121억
2026-06-11	24,300	28,800	24,100	27,650	2,550	+10.16%	273,143	75.52억
2026-06-10	25,650	27,000	24,400	25,100	-1,250	-4.74%	177	444만
2026-06-09	24,650	26,400	23,750	26,350	3,050	+13.09%	276,713	72.91억
2026-06-08	22,300	24,350	22,100	23,300	-1,950	-7.72%	257,657	60.03억
2026-06-05	28,150	28,400	24,700	25,250	-4,450	-14.98%	446,860	113억
2026-06-04	28,250	32,000	28,250	29,700	1,700	+6.07%	473,965	141억
2026-06-02	28,450	29,200	26,500	28,000	-450	-1.58%	279,476	78.25억
2026-06-01	29,200	29,400	27,200	28,450	-750	-2.57%	411,118	117억
2026-05-29	30,950	31,000	27,850	29,200	-800	-2.67%	284,838	83.17억
2026-05-28	33,700	33,750	29,250	30,000	-3,850	-11.37%	465,586	140억
2026-05-27	34,800	36,450	32,000	33,850	-900	-2.59%	314,604	106억
2026-05-26	35,700	38,000	34,450	34,750	-550	-1.56%	302,380	105억
2026-05-22	32,200	37,550	32,000	35,300	3,800	+12.06%	529,194	187억
2026-05-21	30,400	32,050	30,300	31,500	1,900	+6.42%	259,847	81.85억
2026-05-20	28,900	30,650	27,900	29,600	950	+3.32%	341,363	101억
2026-05-19	29,150	29,500	26,850	28,650	-500	-1.72%	256,277	73.42억
2026-05-18	28,800	29,600	26,450	29,150	250	+0.87%	407,593	119억
2026-05-15	32,600	33,350	28,300	28,900	-3,500	-10.80%	471,223	136억
2026-05-14	33,600	33,600	31,500	32,400	-1,250	-3.71%	270,637	87.69억
2026-05-13	33,750	34,500	30,800	33,650	-600	-1.75%	253,816	85.41억
2026-05-12	37,850	38,350	32,800	34,250	-3,400	-9.03%	552,464	189억
2026-05-11	39,450	39,500	36,500	37,650	100	+0.27%	290,470	109억
2026-05-08	37,050	38,450	36,500	37,550	-500	-1.31%	242,254	90.97억
2026-05-07	41,050	41,050	36,250	38,050	-2,700	-6.63%	482,609	184억
2026-05-06	40,800	41,700	38,250	40,750	2,300	+5.98%	681,329	278억
2026-05-04	37,800	39,800	37,800	38,450	1,750	+4.77%	347,300	134억
2026-04-30	37,800	38,500	36,550	36,700	-750	-2.00%	293,110	108억
2026-04-29	35,000	38,650	34,300	37,450	1,850	+5.20%	586,904	220억
2026-04-28	35,400	38,900	34,750	35,600	600	+1.71%	857,663	305억
2026-04-27	36,100	36,200	34,350	35,000	-500	-1.41%	282,899	99.01억
2026-04-24	34,500	36,000	33,250	35,500	1,600	+4.72%	451,081	160억
2026-04-23	34,800	35,800	32,750	33,900	-400	-1.17%	445,229	151억
2026-04-22	33,550	34,300	32,000	34,300	1,350	+4.10%	233,648	80.14억
2026-04-21	32,600	34,300	32,400	32,950	650	+2.01%	281,494	92.75억
2026-04-20	32,000	33,400	31,400	32,300	100	+0.31%	251,339	81.18억
2026-04-17	31,850	32,950	30,800	32,200	400	+1.26%	181,798	58.54억
2026-04-16	32,100	32,100	30,450	31,800	-300	-0.93%	257,581	81.91억
2026-04-15	32,500	34,200	31,200	32,100	1,550	+5.07%	755,458	243억
2026-04-14	29,000	31,700	28,450	30,550	2,800	+10.09%	505,482	154억
2026-04-13	26,000	29,150	25,900	27,750	950	+3.54%	277,875	77.11억
2026-04-10	26,700	28,350	26,300	26,800	850	+3.28%	234,144	62.75억
2026-04-09	27,250	27,450	25,850	25,950	-1,450	-5.29%	148,679	38.58억
2026-04-08	27,300	27,500	26,350	27,400	2,000	+7.87%	205,782	56.38억
2026-04-07	26,050	26,300	24,650	25,400	300	+1.20%	117,676	29.89억
2026-04-06	25,800	27,000	24,700	25,100	-650	-2.52%	145,132	36.43억
2026-04-03	26,550	27,300	25,450	25,750	0	0.00%	128,920	33.2억
2026-04-02	28,200	28,400	25,100	25,750	-2,150	-7.71%	197,930	50.97억
2026-04-01	27,300	28,450	26,800	27,900	2,400	+9.41%	153,245	42.76억
2026-03-31	25,700	26,900	25,050	25,500	-900	-3.41%	173,579	44.26억
2026-03-30	26,700	26,900	25,950	26,400	-1,800	-6.38%	180,297	47.6억
2026-03-27	27,400	28,900	26,950	28,200	—	—	283,832	80.04억

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