에스디시스템

121890KOSDAQ

2,700원0 (0.00%)전일 종가 2026-09-18

52주 위치

1,3122,96084%신고가 대비 -8.78%

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 종가2,700원

시가총액—

52주 최고2,960원

52주 최저1,312원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+18.2%	+35.5%	+98.8%	+55.2%	+72.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,700	2,770	2,660	2,700	0	0.00%	16,396	4,427만
2026-09-17	2,650	2,730	2,610	2,700	40	+1.50%	69,039	1.86억
2026-09-16	2,685	2,690	2,610	2,660	-35	-1.30%	7,046	1,874만
2026-09-15	2,625	2,695	2,550	2,695	70	+2.67%	108,981	2.94억
2026-09-14	2,670	2,670	2,605	2,625	-45	-1.69%	41,716	1.1억
2026-09-11	2,695	2,695	2,570	2,670	10	+0.38%	10,313	2,754만
2026-09-10	2,580	2,725	2,580	2,660	60	+2.31%	24,778	6,591만
2026-09-09	2,665	2,665	2,600	2,600	5	+0.19%	90,606	2.36억
2026-09-08	2,850	2,850	2,490	2,595	-255	-8.95%	224,826	5.83억
2026-09-07	2,685	2,895	2,685	2,850	170	+6.34%	199,201	5.68억
2026-09-04	2,630	2,795	2,615	2,680	50	+1.90%	72,351	1.94억
2026-09-03	2,690	2,700	2,575	2,630	-60	-2.23%	35,854	9,430만
2026-09-02	2,715	2,745	2,565	2,690	-25	-0.92%	43,184	1.16억
2026-09-01	2,795	2,857	2,650	2,715	-75	-2.69%	112,431	3.05억
2026-08-31	2,560	2,830	2,555	2,790	230	+8.98%	179,812	5.02억
2026-08-28	2,715	2,715	2,510	2,560	-185	-6.74%	192,107	4.92억
2026-08-27	2,690	2,770	2,515	2,745	0	0.00%	301,305	8.27억
2026-08-26	2,430	2,790	2,430	2,745	310	+12.73%	111,333	3.06억
2026-08-25	2,340	2,470	2,340	2,435	5	+0.21%	18,463	4,496만
2026-08-24	2,285	2,485	2,260	2,430	30	+1.25%	33,123	8,049만
2026-08-21	2,650	2,700	2,400	2,400	-250	-9.43%	123,708	2.97억
2026-08-20	2,360	2,690	2,350	2,650	290	+12.29%	222,085	5.89억
2026-08-19	2,270	2,385	2,220	2,360	75	+3.28%	103,076	2.43억
2026-08-18	2,175	2,285	2,100	2,285	150	+7.03%	81,062	1.85억
2026-08-14	2,130	2,175	2,110	2,135	5	+0.23%	11,604	2,477만
2026-08-13	2,060	2,175	2,020	2,130	110	+5.45%	22,658	4,826만
2026-08-12	2,120	2,160	2,005	2,020	10	+0.50%	30,949	6,252만
2026-08-11	1,970	2,070	1,956	2,010	63	+3.24%	76,230	1.53억
2026-08-10	1,916	1,990	1,916	1,947	31	+1.62%	8,398	1,635만
2026-08-07	1,892	1,930	1,860	1,916	25	+1.32%	5,266	1,009만
2026-08-06	1,943	1,969	1,805	1,891	-54	-2.78%	32,881	6,218만
2026-08-05	2,100	2,100	1,935	1,945	-42	-2.11%	9,518	1,851만
2026-08-04	1,954	1,987	1,926	1,987	30	+1.53%	21,200	4,212만
2026-08-03	2,295	2,295	1,929	1,957	19	+0.98%	15,137	2,962만
2026-07-31	1,887	2,000	1,870	1,938	52	+2.76%	28,455	5,515만
2026-07-30	1,950	1,950	1,871	1,886	-13	-0.68%	15,356	2,896만
2026-07-29	1,970	2,095	1,860	1,899	-85	-4.28%	85,652	1.63억
2026-07-28	1,921	2,125	1,900	1,984	-16	-0.80%	74,373	1.48억
2026-07-27	1,979	2,080	1,974	2,000	21	+1.06%	8,711	1,742만
2026-07-24	2,050	2,120	1,927	1,979	-71	-3.46%	16,966	3,358만
2026-07-23	2,210	2,290	2,030	2,050	-155	-7.03%	33,456	6,858만
2026-07-22	2,210	2,305	2,150	2,205	-5	-0.23%	43,458	9,582만
2026-07-21	2,190	2,275	2,070	2,210	30	+1.38%	96,603	2.13억
2026-07-20	2,055	2,340	1,965	2,180	130	+6.34%	195,217	4.26억
2026-07-16	1,900	2,140	1,900	2,050	150	+7.89%	102,334	2.1억
2026-07-15	1,895	2,035	1,891	1,900	4	+0.21%	34,494	6,554만
2026-07-14	1,918	1,966	1,815	1,896	-4	-0.21%	78,260	1.48억
2026-07-13	2,025	2,025	1,880	1,900	-27	-1.40%	1,933	367만
2026-07-10	1,819	1,989	1,804	1,927	125	+6.94%	15,229	2,935만
2026-07-09	1,820	1,850	1,790	1,802	-35	-1.91%	63,900	1.15억
2026-07-08	1,854	1,854	1,794	1,837	-2	-0.11%	64,624	1.19억
2026-07-07	1,848	1,910	1,740	1,839	28	+1.55%	135,146	2.49억
2026-07-06	1,978	1,978	1,800	1,811	-179	-8.99%	140,909	2.55억
2026-07-03	1,968	1,990	1,815	1,990	7	+0.35%	29,958	5,962만
2026-07-02	1,951	2,090	1,871	1,983	16	+0.81%	33,981	6,738만
2026-07-01	2,145	2,145	1,800	1,967	-3	-0.15%	56,173	1.1억
2026-06-30	2,200	2,200	1,965	1,970	-35	-1.75%	47,135	9,286만
2026-06-29	2,060	2,200	1,982	2,005	-55	-2.67%	46,170	9,257만
2026-06-26	1,971	2,160	1,922	2,060	79	+3.99%	83,297	1.72억
2026-06-25	2,300	2,300	1,966	1,981	-79	-3.83%	85,987	1.7억
2026-06-24	1,873	2,190	1,873	2,060	85	+4.30%	55,453	1.14억
2026-06-23	2,015	2,350	1,971	1,975	-55	-2.71%	137,956	2.72억
2026-06-22	2,165	2,165	1,971	2,030	61	+3.10%	39,964	8,113만
2026-06-19	1,993	2,100	1,909	1,969	-24	-1.20%	58,712	1.16억
2026-06-18	2,160	2,190	1,953	1,993	-167	-7.73%	110,402	2.2억
2026-06-17	1,979	2,195	1,979	2,160	180	+9.09%	118,495	2.56억
2026-06-16	1,985	2,090	1,961	1,980	-50	-2.46%	19,986	3,957만
2026-06-15	1,918	2,125	1,918	2,030	96	+4.96%	39,390	7,996만
2026-06-12	1,938	1,993	1,894	1,934	-18	-0.92%	49,799	9,631만
2026-06-11	1,897	2,020	1,802	1,952	55	+2.90%	47,960	9,362만
2026-06-10	1,963	1,992	1,820	1,897	-66	-3.36%	55,515	1.05억
2026-06-09	2,090	2,510	1,880	1,963	29	+1.50%	212,668	4.17억
2026-06-08	2,050	2,250	1,847	1,934	-116	-5.66%	57,328	1.11억
2026-06-05	2,065	2,195	1,982	2,050	-15	-0.73%	27,607	5,659만
2026-06-04	1,978	2,295	1,913	2,065	60	+2.99%	70,517	1.46억
2026-06-02	2,090	2,110	1,820	2,005	-85	-4.07%	257,192	5.16억
2026-06-01	2,450	2,450	1,942	2,090	-400	-16.06%	376,344	7.87억
2026-05-29	2,680	2,695	2,410	2,490	-190	-7.09%	151,583	3.77억
2026-05-28	2,900	2,900	2,560	2,680	-165	-5.80%	128,854	3.45억
2026-05-27	2,940	2,960	2,710	2,845	-95	-3.23%	170,355	4.85억
2026-05-26	2,700	2,940	2,600	2,940	240	+8.89%	320,861	9.43억
2026-05-22	2,540	2,710	2,465	2,700	215	+8.65%	278,362	7.52억
2026-05-21	2,510	2,585	2,425	2,485	-25	-1.00%	177,877	4.42억
2026-05-20	2,490	2,555	2,385	2,510	35	+1.41%	278,521	6.99억
2026-05-19	2,050	2,650	2,050	2,475	425	+20.73%	1,093,276	27.06억
2026-05-18	2,000	2,190	1,955	2,050	15	+0.74%	135,849	2.78억
2026-05-15	2,220	2,220	2,000	2,035	-185	-8.33%	134,526	2.74억
2026-05-14	2,145	2,300	2,145	2,220	20	+0.91%	77,232	1.71억
2026-05-13	2,235	2,255	2,150	2,200	-30	-1.35%	155,500	3.42억
2026-05-12	2,440	2,470	2,180	2,230	-195	-8.04%	237,305	5.29억
2026-05-11	2,260	2,565	2,260	2,425	165	+7.30%	470,861	11.42억
2026-05-08	2,115	2,370	2,115	2,260	120	+5.61%	347,881	7.86억
2026-05-07	2,125	2,330	2,060	2,140	20	+0.94%	266,951	5.71억
2026-05-06	2,325	2,325	2,055	2,120	-205	-8.82%	584,922	12.4억
2026-05-04	1,980	2,485	1,959	2,325	411	+21.47%	3,122,962	72.61억
2026-04-30	1,732	1,914	1,687	1,914	174	+10.00%	430,072	8.23억
2026-04-29	1,750	1,770	1,687	1,740	36	+2.11%	71,398	1.24억
2026-04-28	1,657	1,758	1,599	1,704	47	+2.84%	63,146	1.08억
2026-04-27	1,630	1,738	1,546	1,657	112	+7.25%	264,999	4.39억
2026-04-24	1,552	1,571	1,532	1,545	-7	-0.45%	58,593	9,053만
2026-04-23	1,595	1,650	1,535	1,552	-44	-2.76%	108,043	1.68억
2026-04-22	1,609	1,609	1,552	1,596	-2	-0.13%	90,119	1.44억
2026-04-21	1,627	1,650	1,532	1,598	-29	-1.78%	90,093	1.44억
2026-04-20	1,660	1,661	1,586	1,627	-63	-3.73%	126,039	2.05억
2026-04-17	1,711	1,770	1,630	1,690	-47	-2.71%	386,820	6.54억
2026-04-16	1,798	1,828	1,700	1,737	-61	-3.39%	213,435	3.71억
2026-04-15	1,815	1,848	1,797	1,798	-17	-0.94%	122,525	2.2억
2026-04-14	1,784	1,836	1,761	1,815	31	+1.74%	143,569	2.61억
2026-04-13	1,764	1,830	1,758	1,784	13	+0.73%	80,955	1.44억
2026-04-10	1,742	1,797	1,726	1,771	29	+1.66%	111,634	1.98억
2026-04-09	1,750	1,785	1,726	1,742	-43	-2.41%	147,100	2.56억
2026-04-08	1,845	1,845	1,768	1,785	-62	-3.36%	221,821	3.96억
2026-04-07	1,798	1,848	1,795	1,847	49	+2.73%	202,937	3.75억
2026-04-06	1,820	1,820	1,720	1,798	-12	-0.66%	160,903	2.89억
2026-04-03	1,611	1,928	1,611	1,810	200	+12.42%	724,942	13.12억
2026-04-02	1,700	1,735	1,610	1,610	-103	-6.01%	228,467	3.68억
2026-04-01	1,728	1,745	1,702	1,713	23	+1.36%	166,641	2.85억
2026-03-31	1,725	1,749	1,610	1,690	-35	-2.03%	119,212	2.01억
2026-03-30	1,675	1,749	1,595	1,725	50	+2.99%	268,639	4.63억
2026-03-27	1,480	1,730	1,442	1,675	—	—	638,516	10.7억

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