에스앤더블류

103230KOSDAQ

2,270원-25 (-1.09%)전일 종가 2026-09-18

52주 위치

1,9955,0009%신고가 대비 -54.60%

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 종가2,270원

시가총액—

52주 최고5,000원

52주 최저1,995원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.9%	-21.2%	-39.5%	-45.4%	-50.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,400	2,400	2,260	2,270	-25	-1.09%	26,641	6,048만
2026-09-17	2,285	2,310	2,250	2,295	-5	-0.22%	9,960	2,286만
2026-09-16	2,290	2,330	2,245	2,300	-20	-0.86%	21,435	4,930만
2026-09-15	2,215	2,345	2,215	2,320	0	0.00%	8,607	1,997만
2026-09-14	2,330	2,390	2,245	2,320	-15	-0.64%	11,391	2,643만
2026-09-11	2,310	2,335	2,265	2,335	15	+0.65%	7,748	1,809만
2026-09-10	2,350	2,360	2,270	2,320	-70	-2.93%	11,308	2,623만
2026-09-09	2,305	2,420	2,285	2,390	20	+0.84%	34,982	8,361만
2026-09-08	2,260	2,535	2,260	2,370	120	+5.33%	175,639	4.16억
2026-09-07	2,300	2,345	2,200	2,250	-55	-2.39%	83,251	1.87억
2026-09-04	2,330	2,360	2,270	2,305	0	0.00%	8,321	1,918만
2026-09-03	2,305	2,385	2,290	2,305	-25	-1.07%	14,011	3,230만
2026-09-02	2,425	2,475	2,330	2,330	-140	-5.67%	24,912	5,804만
2026-09-01	2,475	2,500	2,300	2,470	30	+1.23%	41,596	1.03억
2026-08-31	2,330	2,480	2,305	2,440	70	+2.95%	63,258	1.54억
2026-08-28	2,420	2,480	2,315	2,370	-50	-2.07%	17,838	4,228만
2026-08-27	2,500	2,500	2,375	2,420	-40	-1.63%	20,124	4,870만
2026-08-26	2,420	2,550	2,350	2,460	45	+1.86%	101,582	2.5억
2026-08-25	2,315	2,430	2,255	2,415	95	+4.09%	46,279	1.12억
2026-08-24	2,345	2,385	2,200	2,320	-5	-0.22%	63,272	1.47억
2026-08-21	2,430	2,430	2,285	2,325	-105	-4.32%	62,291	1.45억
2026-08-20	2,210	2,625	2,150	2,430	205	+9.21%	284,554	6.91억
2026-08-19	2,010	2,300	1,995	2,225	140	+6.71%	55,504	1.23억
2026-08-18	2,235	2,235	2,065	2,085	-150	-6.71%	67,763	1.41억
2026-08-14	2,235	2,275	2,190	2,235	0	0.00%	27,127	6,063만
2026-08-13	2,420	2,555	2,180	2,235	-305	-12.01%	198,854	4.44억
2026-08-12	2,520	2,560	2,445	2,540	20	+0.79%	34,423	8,743만
2026-08-11	2,660	2,660	2,520	2,520	-125	-4.73%	15,784	3,978만
2026-08-10	2,570	2,670	2,545	2,645	55	+2.12%	17,829	4,716만
2026-08-07	2,680	2,690	2,580	2,590	-85	-3.18%	6,709	1,738만
2026-08-06	2,585	2,675	2,570	2,675	90	+3.48%	13,303	3,559만
2026-08-05	2,390	2,590	2,355	2,585	235	+10.00%	25,855	6,684만
2026-08-04	2,410	2,460	2,320	2,350	-50	-2.08%	15,562	3,657만
2026-08-03	2,430	2,430	2,370	2,400	-10	-0.41%	4,741	1,138만
2026-07-31	2,340	2,415	2,200	2,410	55	+2.34%	23,534	5,672만
2026-07-30	2,330	2,375	2,235	2,355	-25	-1.05%	14,823	3,491만
2026-07-29	2,450	2,475	2,300	2,380	-60	-2.46%	14,839	3,532만
2026-07-28	2,680	2,680	2,315	2,440	-240	-8.96%	34,245	8,356만
2026-07-27	2,600	2,850	2,580	2,680	130	+5.10%	47,399	1.27억
2026-07-24	2,400	2,575	2,375	2,550	170	+7.14%	63,872	1.63억
2026-07-23	2,380	2,390	2,335	2,380	20	+0.85%	27,744	6,603만
2026-07-22	2,420	2,440	2,265	2,360	-60	-2.48%	14,843	3,503만
2026-07-21	2,475	2,555	2,350	2,420	-75	-3.01%	5,405	1,308만
2026-07-20	2,565	2,660	2,440	2,495	-95	-3.67%	15,271	3,810만
2026-07-16	2,610	2,615	2,545	2,590	35	+1.37%	5,620	1,456만
2026-07-15	2,505	2,600	2,485	2,555	65	+2.61%	4,703	1,202만
2026-07-14	2,585	2,585	2,480	2,490	-95	-3.68%	13,517	3,366만
2026-07-13	2,605	2,635	2,475	2,585	-50	-1.90%	13,100	3,386만
2026-07-10	2,605	2,650	2,560	2,635	25	+0.96%	13,972	3,682만
2026-07-09	2,595	2,690	2,520	2,610	-10	-0.38%	10,791	2,816만
2026-07-08	2,720	2,760	2,565	2,620	-110	-4.03%	46,062	1.21억
2026-07-07	2,695	2,795	2,640	2,730	15	+0.55%	26,152	7,139만
2026-07-06	2,600	2,725	2,550	2,715	125	+4.83%	25,816	7,009만
2026-07-03	2,600	2,600	2,485	2,590	25	+0.97%	13,226	3,426만
2026-07-02	2,565	2,580	2,430	2,565	70	+2.81%	15,676	4,021만
2026-07-01	2,345	2,495	2,280	2,495	135	+5.72%	21,739	5,424만
2026-06-30	2,350	2,400	2,295	2,360	10	+0.43%	15,143	3,574만
2026-06-29	2,180	2,350	2,140	2,350	155	+7.06%	13,039	3,064만
2026-06-26	2,345	2,345	2,100	2,195	-130	-5.59%	27,257	5,983만
2026-06-25	2,410	2,435	2,255	2,325	-85	-3.53%	32,972	7,666만
2026-06-24	2,470	2,500	2,360	2,410	-60	-2.43%	22,712	5,474만
2026-06-23	2,515	2,645	2,345	2,470	-120	-4.63%	34,204	8,448만
2026-06-22	2,600	2,685	2,550	2,590	-110	-4.07%	20,602	5,336만
2026-06-19	2,875	2,875	2,700	2,700	-180	-6.25%	14,761	3,985만
2026-06-18	2,980	2,980	2,855	2,880	-120	-4.00%	12,140	3,496만
2026-06-17	2,965	3,070	2,885	3,000	35	+1.18%	7,759	2,328만
2026-06-16	3,040	3,040	2,885	2,965	-10	-0.34%	19,111	5,666만
2026-06-15	2,890	3,000	2,860	2,975	120	+4.20%	31,282	9,306만
2026-06-12	2,770	2,855	2,740	2,855	125	+4.58%	28,823	8,229만
2026-06-11	2,655	2,730	2,490	2,730	55	+2.06%	51,854	1.42억
2026-06-10	2,700	2,720	2,530	2,675	-60	-2.19%	70	19만
2026-06-09	2,880	2,880	2,680	2,735	-145	-5.03%	47,700	1.3억
2026-06-08	2,800	2,900	2,760	2,880	-70	-2.37%	27,452	7,906만
2026-06-05	3,025	3,025	2,830	2,950	-75	-2.48%	87,047	2.57억
2026-06-04	3,185	3,185	2,990	3,025	-160	-5.02%	23,808	7,202만
2026-06-02	3,150	3,185	2,950	3,185	-55	-1.70%	43,361	1.38억
2026-06-01	3,330	3,330	3,095	3,240	-90	-2.70%	59,726	1.94억
2026-05-29	3,350	3,350	3,170	3,330	25	+0.76%	36,408	1.21억
2026-05-28	3,400	3,450	3,205	3,305	-125	-3.64%	47,653	1.57억
2026-05-27	3,490	3,490	3,345	3,430	-65	-1.86%	38,954	1.34억
2026-05-26	3,545	3,560	3,440	3,495	-30	-0.85%	27,613	9,651만
2026-05-22	3,500	3,560	3,450	3,525	-5	-0.14%	29,554	1.04억
2026-05-21	3,470	3,530	3,400	3,530	35	+1.00%	20,297	7,165만
2026-05-20	3,600	3,600	3,370	3,495	-105	-2.92%	54,428	1.9억
2026-05-19	3,610	3,665	3,490	3,600	-90	-2.44%	21,434	7,716만
2026-05-18	3,785	3,785	3,405	3,690	-100	-2.64%	75,531	2.79억
2026-05-15	3,730	3,800	3,535	3,790	0	0.00%	46,276	1.75억
2026-05-14	3,750	3,800	3,680	3,790	60	+1.61%	34,330	1.3억
2026-05-13	3,795	3,800	3,705	3,730	-70	-1.84%	31,703	1.18억
2026-05-12	4,055	4,055	3,730	3,800	-145	-3.68%	49,615	1.89억
2026-05-11	3,955	3,995	3,885	3,945	-30	-0.75%	40,809	1.61억
2026-05-08	3,975	3,975	3,920	3,975	-20	-0.50%	27,262	1.08억
2026-05-07	3,965	4,025	3,920	3,995	0	0.00%	44,959	1.8억
2026-05-06	4,175	4,175	3,970	3,995	-185	-4.43%	92,145	3.68억
2026-05-04	4,200	4,220	4,070	4,180	-20	-0.48%	83,722	3.5억
2026-04-30	4,175	4,205	4,115	4,200	25	+0.60%	112,356	4.72억
2026-04-29	4,115	4,180	4,030	4,175	60	+1.46%	98,496	4.11억
2026-04-28	4,100	4,175	4,010	4,115	30	+0.73%	145,402	5.98억
2026-04-27	4,045	4,095	4,010	4,085	40	+0.99%	89,548	3.66억
2026-04-24	4,025	4,070	3,900	4,045	-25	-0.61%	149,658	6.05억
2026-04-23	3,980	4,235	3,900	4,070	90	+2.26%	246,967	10.05억
2026-04-22	3,795	3,980	3,775	3,980	165	+4.33%	132,242	5.26억
2026-04-21	3,830	3,880	3,720	3,815	-15	-0.39%	191,234	7.3억
2026-04-20	3,950	4,800	3,825	3,830	-100	-2.54%	4,685,735	179억
2026-04-17	3,795	3,950	3,745	3,930	100	+2.61%	52,513	2.06억
2026-04-16	3,790	3,840	3,775	3,830	40	+1.06%	23,210	8,889만
2026-04-15	3,785	3,810	3,740	3,790	15	+0.40%	28,262	1.07억
2026-04-14	3,770	3,830	3,725	3,775	5	+0.13%	20,151	7,607만
2026-04-13	3,740	3,780	3,710	3,770	30	+0.80%	21,059	7,939만
2026-04-10	3,730	3,745	3,700	3,740	45	+1.22%	26,626	9,958만
2026-04-09	3,750	3,750	3,685	3,695	-40	-1.07%	12,973	4,794만
2026-04-08	3,780	3,780	3,690	3,735	5	+0.13%	13,724	5,126만
2026-04-07	3,700	3,760	3,670	3,730	-5	-0.13%	18,775	7,003만
2026-04-06	3,750	3,765	3,690	3,735	-15	-0.40%	17,431	6,510만
2026-04-03	3,715	3,775	3,670	3,750	30	+0.81%	26,765	1억
2026-04-02	3,710	3,750	3,615	3,720	-20	-0.53%	22,052	8,203만
2026-04-01	3,715	3,750	3,710	3,740	55	+1.49%	10,835	4,052만
2026-03-31	3,750	3,755	3,670	3,685	-75	-1.99%	20,473	7,544만
2026-03-30	3,710	3,785	3,660	3,760	20	+0.53%	22,360	8,407만
2026-03-27	3,735	3,740	3,650	3,740	—	—	14,346	5,365만

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