엑셈
205100KOSDAQ1,283원+22 (+1.74%)전일 종가 2026-09-18
52주 위치
1,2502,5403%신고가 대비 -49.49%
- 시가총액
- 907억
- PER
- 3.31
- PBR
- 0.68
- EPS(TTM)
- 388원
- BPS
- 1,894원
- 배당수익률
- 3.27%
- 자사주비율
- 2.15%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.7% | -15.5% | -32.5% | -34.9% | -48.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,276 | 1,295 | 1,276 | 1,283 | 22 | +1.74% | 1,136,281 | 14.58억 |
| 2026-09-17 | 1,279 | 1,323 | 1,261 | 1,261 | -23 | -1.79% | 285,388 | 3.6억 |
| 2026-09-16 | 1,284 | 1,300 | 1,278 | 1,284 | 0 | 0.00% | 169,774 | 2.18억 |
| 2026-09-15 | 1,292 | 1,316 | 1,282 | 1,284 | -18 | -1.38% | 138,958 | 1.78억 |
| 2026-09-14 | 1,330 | 1,330 | 1,290 | 1,302 | -31 | -2.33% | 169,959 | 2.21억 |
| 2026-09-11 | 1,335 | 1,373 | 1,312 | 1,333 | -2 | -0.15% | 272,766 | 3.64억 |
| 2026-09-10 | 1,300 | 1,337 | 1,289 | 1,335 | 35 | +2.69% | 198,819 | 2.65억 |
| 2026-09-09 | 1,313 | 1,329 | 1,289 | 1,300 | -12 | -0.91% | 242,110 | 3.15억 |
| 2026-09-08 | 1,329 | 1,344 | 1,311 | 1,312 | -17 | -1.28% | 93,574 | 1.23억 |
| 2026-09-07 | 1,363 | 1,363 | 1,329 | 1,329 | -14 | -1.04% | 150,359 | 2억 |
| 2026-09-04 | 1,319 | 1,352 | 1,319 | 1,343 | 31 | +2.36% | 83,007 | 1.11억 |
| 2026-09-03 | 1,363 | 1,375 | 1,310 | 1,312 | -50 | -3.67% | 266,637 | 3.5억 |
| 2026-09-02 | 1,379 | 1,379 | 1,348 | 1,362 | -18 | -1.30% | 127,889 | 1.74억 |
| 2026-09-01 | 1,370 | 1,408 | 1,360 | 1,380 | 10 | +0.73% | 206,008 | 2.84억 |
| 2026-08-31 | 1,409 | 1,409 | 1,362 | 1,370 | -40 | -2.84% | 177,124 | 2.43억 |
| 2026-08-28 | 1,437 | 1,491 | 1,398 | 1,410 | -27 | -1.88% | 256,278 | 3.61억 |
| 2026-08-27 | 1,417 | 1,461 | 1,405 | 1,437 | 30 | +2.13% | 434,125 | 6.24억 |
| 2026-08-26 | 1,408 | 1,439 | 1,382 | 1,407 | 17 | +1.22% | 380,352 | 5.35억 |
| 2026-08-25 | 1,337 | 1,406 | 1,299 | 1,390 | 40 | +2.96% | 530,647 | 7.38억 |
| 2026-08-24 | 1,370 | 1,524 | 1,322 | 1,350 | 29 | +2.20% | 3,427,133 | 46.27억 |
| 2026-08-21 | 1,360 | 1,370 | 1,315 | 1,321 | -29 | -2.15% | 174,399 | 2.3억 |
| 2026-08-20 | 1,296 | 1,380 | 1,296 | 1,350 | 60 | +4.65% | 357,935 | 4.83억 |
| 2026-08-19 | 1,292 | 1,325 | 1,253 | 1,290 | -2 | -0.15% | 204,450 | 2.64억 |
| 2026-08-18 | 1,346 | 1,347 | 1,288 | 1,292 | -55 | -4.08% | 288,551 | 3.73억 |
| 2026-08-14 | 1,350 | 1,360 | 1,319 | 1,347 | 17 | +1.28% | 149,712 | 2.02억 |
| 2026-08-13 | 1,369 | 1,369 | 1,322 | 1,330 | -25 | -1.85% | 295,668 | 3.93억 |
| 2026-08-12 | 1,418 | 1,418 | 1,355 | 1,355 | -46 | -3.28% | 307,160 | 4.16억 |
| 2026-08-11 | 1,401 | 1,426 | 1,389 | 1,401 | -15 | -1.06% | 148,176 | 2.08억 |
| 2026-08-10 | 1,423 | 1,423 | 1,380 | 1,416 | 34 | +2.46% | 138,352 | 1.96억 |
| 2026-08-07 | 1,371 | 1,404 | 1,358 | 1,382 | 2 | +0.14% | 105,558 | 1.46억 |
| 2026-08-06 | 1,388 | 1,404 | 1,367 | 1,380 | -20 | -1.43% | 170,362 | 2.35억 |
| 2026-08-05 | 1,397 | 1,431 | 1,383 | 1,400 | 11 | +0.79% | 308,144 | 4.31억 |
| 2026-08-04 | 1,366 | 1,427 | 1,355 | 1,389 | 39 | +2.89% | 250,211 | 3.48억 |
| 2026-08-03 | 1,342 | 1,375 | 1,330 | 1,350 | -4 | -0.30% | 129,812 | 1.75억 |
| 2026-07-31 | 1,301 | 1,363 | 1,301 | 1,354 | 58 | +4.48% | 123,757 | 1.68억 |
| 2026-07-30 | 1,250 | 1,345 | 1,250 | 1,296 | -12 | -0.92% | 137,419 | 1.78억 |
| 2026-07-29 | 1,478 | 1,478 | 1,285 | 1,308 | -127 | -8.85% | 455,867 | 5.96억 |
| 2026-07-28 | 1,466 | 1,466 | 1,337 | 1,435 | -20 | -1.37% | 144,386 | 2.07억 |
| 2026-07-27 | 1,451 | 1,510 | 1,428 | 1,455 | 10 | +0.69% | 162,058 | 2.36억 |
| 2026-07-24 | 1,514 | 1,514 | 1,436 | 1,445 | -69 | -4.56% | 150,428 | 2.17억 |
| 2026-07-23 | 1,461 | 1,515 | 1,449 | 1,514 | 54 | +3.70% | 155,932 | 2.36억 |
| 2026-07-22 | 1,452 | 1,562 | 1,434 | 1,460 | 10 | +0.69% | 418,278 | 6.11억 |
| 2026-07-21 | 1,460 | 1,485 | 1,426 | 1,450 | -21 | -1.43% | 381,946 | 5.54억 |
| 2026-07-20 | 1,606 | 1,606 | 1,471 | 1,471 | -123 | -7.72% | 444,446 | 6.54억 |
| 2026-07-16 | 1,649 | 1,654 | 1,580 | 1,594 | -55 | -3.34% | 299,812 | 4.78억 |
| 2026-07-15 | 1,605 | 1,666 | 1,605 | 1,649 | 44 | +2.74% | 623,424 | 10.28억 |
| 2026-07-14 | 1,594 | 1,620 | 1,570 | 1,605 | 10 | +0.63% | 682,188 | 10.95억 |
| 2026-07-13 | 1,660 | 1,691 | 1,584 | 1,595 | -59 | -3.57% | 852,708 | 13.6억 |
| 2026-07-10 | 1,594 | 1,660 | 1,594 | 1,654 | 57 | +3.57% | 868,442 | 14.36억 |
| 2026-07-09 | 1,620 | 1,654 | 1,551 | 1,597 | -16 | -0.99% | 1,263,041 | 20.17억 |
| 2026-07-08 | 1,530 | 1,620 | 1,502 | 1,613 | 86 | +5.63% | 1,892,452 | 30.53억 |
| 2026-07-07 | 1,504 | 1,585 | 1,472 | 1,527 | 62 | +4.23% | 2,540,432 | 38.79억 |
| 2026-07-06 | 1,405 | 1,474 | 1,352 | 1,465 | 46 | +3.24% | 620,886 | 9.1억 |
| 2026-07-03 | 1,367 | 1,420 | 1,334 | 1,419 | 52 | +3.80% | 162,924 | 2.31억 |
| 2026-07-02 | 1,428 | 1,448 | 1,355 | 1,367 | -81 | -5.59% | 266,314 | 3.64억 |
| 2026-07-01 | 1,427 | 1,475 | 1,413 | 1,448 | 21 | +1.47% | 224,812 | 3.26억 |
| 2026-06-30 | 1,495 | 1,514 | 1,427 | 1,427 | -47 | -3.19% | 370,885 | 5.29억 |
| 2026-06-29 | 1,347 | 1,477 | 1,346 | 1,474 | 114 | +8.38% | 688,792 | 10.15억 |
| 2026-06-26 | 1,403 | 1,424 | 1,348 | 1,360 | -43 | -3.06% | 570,140 | 7.75억 |
| 2026-06-25 | 1,450 | 1,469 | 1,400 | 1,403 | 1 | +0.07% | 484,229 | 6.79억 |
| 2026-06-24 | 1,390 | 1,457 | 1,388 | 1,402 | -1 | -0.07% | 814,389 | 11.42억 |
| 2026-06-23 | 1,513 | 1,513 | 1,403 | 1,403 | -110 | -7.27% | 643,351 | 9.03억 |
| 2026-06-22 | 1,500 | 1,564 | 1,495 | 1,513 | 10 | +0.67% | 551,738 | 8.35억 |
| 2026-06-19 | 1,540 | 1,540 | 1,460 | 1,503 | -15 | -0.99% | 1,077,679 | 16.2억 |
| 2026-06-18 | 1,555 | 1,577 | 1,500 | 1,518 | -51 | -3.25% | 1,481,834 | 22.49억 |
| 2026-06-17 | 1,532 | 1,586 | 1,449 | 1,569 | 37 | +2.42% | 1,964,883 | 30.83억 |
| 2026-06-16 | 1,598 | 1,640 | 1,528 | 1,532 | -73 | -4.55% | 1,385,271 | 21.22억 |
| 2026-06-15 | 1,663 | 1,680 | 1,559 | 1,605 | -58 | -3.49% | 1,746,739 | 28.04억 |
| 2026-06-12 | 1,736 | 1,771 | 1,636 | 1,663 | -60 | -3.48% | 1,660,278 | 27.61억 |
| 2026-06-11 | 1,719 | 1,730 | 1,690 | 1,723 | -6 | -0.35% | 188,782 | 3.25억 |
| 2026-06-10 | 1,733 | 1,765 | 1,700 | 1,729 | -16 | -0.92% | 2,499 | 432만 |
| 2026-06-09 | 1,628 | 1,758 | 1,628 | 1,745 | 107 | +6.53% | 605,776 | 10.57억 |
| 2026-06-08 | 1,631 | 1,712 | 1,620 | 1,638 | -88 | -5.10% | 549,399 | 9억 |
| 2026-06-05 | 1,779 | 1,779 | 1,709 | 1,726 | -54 | -3.03% | 427,890 | 7.39억 |
| 2026-06-04 | 1,774 | 1,814 | 1,771 | 1,780 | -23 | -1.28% | 575,624 | 10.25억 |
| 2026-06-02 | 1,804 | 1,975 | 1,800 | 1,803 | 15 | +0.84% | 3,410,532 | 61.49억 |
| 2026-06-01 | 1,741 | 1,850 | 1,680 | 1,788 | 47 | +2.70% | 1,353,099 | 24.19억 |
| 2026-05-29 | 1,777 | 1,814 | 1,710 | 1,741 | 3 | +0.17% | 720,777 | 12.55억 |
| 2026-05-28 | 1,752 | 1,770 | 1,700 | 1,738 | -13 | -0.74% | 259,930 | 4.52억 |
| 2026-05-27 | 1,810 | 1,825 | 1,739 | 1,751 | -58 | -3.21% | 414,187 | 7.25억 |
| 2026-05-26 | 1,839 | 1,870 | 1,809 | 1,809 | -30 | -1.63% | 339,565 | 6.14억 |
| 2026-05-22 | 1,790 | 1,843 | 1,790 | 1,839 | 60 | +3.37% | 258,008 | 4.74억 |
| 2026-05-21 | 1,732 | 1,800 | 1,732 | 1,779 | 60 | +3.49% | 252,173 | 4.49억 |
| 2026-05-20 | 1,775 | 1,777 | 1,703 | 1,719 | -51 | -2.88% | 508,452 | 8.74억 |
| 2026-05-19 | 1,789 | 1,820 | 1,753 | 1,770 | -39 | -2.16% | 665,003 | 11.77억 |
| 2026-05-18 | 1,817 | 1,825 | 1,735 | 1,809 | -8 | -0.44% | 383,632 | 6.94억 |
| 2026-05-15 | 1,879 | 1,885 | 1,796 | 1,817 | -51 | -2.73% | 411,748 | 7.48억 |
| 2026-05-14 | 1,870 | 1,880 | 1,846 | 1,868 | 12 | +0.65% | 424,883 | 7.94억 |
| 2026-05-13 | 1,920 | 1,920 | 1,831 | 1,856 | -4 | -0.22% | 492,402 | 9.14억 |
| 2026-05-12 | 1,874 | 2,035 | 1,851 | 1,860 | -14 | -0.75% | 2,169,806 | 40.36억 |
| 2026-05-11 | 1,899 | 1,915 | 1,864 | 1,874 | -15 | -0.79% | 541,022 | 10.14억 |
| 2026-05-08 | 1,920 | 1,964 | 1,886 | 1,889 | -31 | -1.61% | 538,441 | 10.17억 |
| 2026-05-07 | 1,941 | 1,999 | 1,900 | 1,920 | -25 | -1.29% | 571,792 | 10.98억 |
| 2026-05-06 | 1,979 | 2,045 | 1,945 | 1,945 | -30 | -1.52% | 1,037,861 | 20.19억 |
| 2026-05-04 | 2,015 | 2,015 | 1,920 | 1,975 | 18 | +0.92% | 1,190,810 | 23.52억 |
| 2026-04-30 | 1,901 | 2,090 | 1,892 | 1,957 | 52 | +2.73% | 2,648,269 | 51.83억 |
| 2026-04-29 | 1,905 | 1,919 | 1,890 | 1,905 | -1 | -0.05% | 346,601 | 6.6억 |
| 2026-04-28 | 1,910 | 1,918 | 1,895 | 1,906 | 4 | +0.21% | 391,332 | 7.46억 |
| 2026-04-27 | 1,895 | 1,928 | 1,895 | 1,902 | 6 | +0.32% | 341,952 | 6.5억 |
| 2026-04-24 | 1,901 | 1,911 | 1,886 | 1,896 | -5 | -0.26% | 820,032 | 15.55억 |
| 2026-04-23 | 1,926 | 1,930 | 1,881 | 1,901 | -19 | -0.99% | 335,222 | 6.37억 |
| 2026-04-22 | 1,905 | 1,950 | 1,895 | 1,920 | 16 | +0.84% | 261,588 | 5.02억 |
| 2026-04-21 | 1,924 | 1,943 | 1,901 | 1,904 | -14 | -0.73% | 295,915 | 5.63억 |
| 2026-04-20 | 1,905 | 1,944 | 1,904 | 1,918 | 14 | +0.74% | 248,947 | 4.77억 |
| 2026-04-17 | 1,960 | 1,962 | 1,897 | 1,904 | -55 | -2.81% | 370,340 | 7.05억 |
| 2026-04-16 | 1,973 | 1,990 | 1,924 | 1,959 | 46 | +2.40% | 940,478 | 18.42억 |
| 2026-04-15 | 1,856 | 1,913 | 1,855 | 1,913 | 71 | +3.85% | 615,139 | 11.77억 |
| 2026-04-14 | 1,829 | 1,845 | 1,805 | 1,842 | 50 | +2.79% | 389,261 | 7.17억 |
| 2026-04-13 | 1,778 | 1,822 | 1,751 | 1,792 | 14 | +0.79% | 236,591 | 4.24억 |
| 2026-04-10 | 1,741 | 1,807 | 1,735 | 1,778 | 39 | +2.24% | 354,555 | 6.3억 |
| 2026-04-09 | 1,779 | 1,779 | 1,737 | 1,739 | -35 | -1.97% | 224,283 | 3.9억 |
| 2026-04-08 | 1,796 | 1,796 | 1,748 | 1,774 | 58 | +3.38% | 236,818 | 4.2억 |
| 2026-04-07 | 1,755 | 1,766 | 1,713 | 1,716 | -36 | -2.05% | 317,843 | 5.45억 |
| 2026-04-06 | 1,743 | 1,771 | 1,742 | 1,752 | -10 | -0.57% | 144,257 | 2.53억 |
| 2026-04-03 | 1,775 | 1,799 | 1,753 | 1,762 | -13 | -0.73% | 149,565 | 2.64억 |
| 2026-04-02 | 1,814 | 1,850 | 1,744 | 1,775 | -39 | -2.15% | 349,311 | 6.2억 |
| 2026-04-01 | 1,794 | 1,825 | 1,794 | 1,814 | 44 | +2.49% | 236,243 | 4.29억 |
| 2026-03-31 | 1,782 | 1,817 | 1,766 | 1,770 | -48 | -2.64% | 278,355 | 4.93억 |
| 2026-03-30 | 1,839 | 1,839 | 1,769 | 1,818 | -24 | -1.30% | 271,091 | 4.93억 |
| 2026-03-27 | 1,860 | 1,860 | 1,811 | 1,842 | — | — | 279,699 | 5.15억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)