에스티팜

237690UNKNOWN

92,700원+800 (+0.87%)전일 종가 2026-09-18

52주 위치

84,100172,10010%신고가 대비 -46.14%

시가총액: 1.9조1조 9,353억
PER: 24.77
PBR: 3.07
EPS(TTM): 3,743원
BPS: 30,152원
배당수익률: 0.54%
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 종가92,700원

시가총액1조 9,353억

52주 최고172,100원

52주 최저84,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.6%	-27.0%	-40.5%	-22.2%	+2.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	93,300	94,000	90,600	92,700	800	+0.87%	142,406	132억
2026-09-17	91,300	92,200	90,000	91,900	1,500	+1.66%	50,063	46.01억
2026-09-16	89,000	90,800	88,100	90,400	900	+1.01%	58,881	53.23억
2026-09-15	88,000	91,100	87,900	89,500	700	+0.79%	66,706	59.7억
2026-09-14	88,800	89,100	87,400	88,800	-1,200	-1.33%	61,223	54.37억
2026-09-11	89,000	90,400	88,700	90,000	-1,800	-1.96%	83,248	74.92억
2026-09-10	90,000	91,800	87,700	91,800	800	+0.88%	145,820	134억
2026-09-09	90,600	91,500	89,100	91,000	-900	-0.98%	146,179	133억
2026-09-08	91,800	94,000	91,000	91,900	200	+0.22%	107,031	98.36억
2026-09-07	96,200	96,300	90,600	91,700	-9,500	-9.39%	370,160	339억
2026-09-04	99,600	101,700	98,800	101,200	2,200	+2.22%	45,260	45.8억
2026-09-03	101,300	102,300	98,200	99,000	-2,200	-2.17%	63,258	62.63억
2026-09-02	103,000	105,700	100,600	101,200	-1,800	-1.75%	85,218	86.24억
2026-09-01	103,700	105,500	101,800	103,000	-2,200	-2.09%	76,369	78.66억
2026-08-31	108,500	108,500	102,000	105,200	-5,000	-4.54%	118,915	125억
2026-08-28	109,800	112,800	108,900	110,200	-700	-0.63%	166,152	183억
2026-08-27	108,600	112,200	108,200	110,900	900	+0.82%	151,997	169억
2026-08-26	108,800	112,000	108,700	110,000	3,300	+3.09%	165,740	182억
2026-08-25	106,000	107,000	102,500	106,700	-3,500	-3.18%	197,455	211억
2026-08-24	101,400	112,000	101,400	110,200	10,500	+10.53%	335,571	370억
2026-08-21	105,500	107,300	97,900	99,700	-11,200	-10.10%	419,835	419억
2026-08-20	121,400	121,500	105,000	110,900	11,600	+11.68%	1,411,054	1,565억
2026-08-19	99,500	101,400	95,600	99,300	-1,000	-1.00%	63,936	63.49억
2026-08-18	105,000	105,900	99,200	100,300	-6,100	-5.73%	122,440	123억
2026-08-14	107,700	110,000	104,400	106,400	-1,200	-1.12%	76,624	81.53억
2026-08-13	107,100	109,000	105,600	107,600	600	+0.56%	83,301	89.63억
2026-08-12	106,600	108,100	105,200	107,000	-1,000	-0.93%	90,285	96.6억
2026-08-11	106,800	112,000	105,900	108,000	0	0.00%	94,841	102억
2026-08-10	100,100	110,000	100,000	108,000	7,900	+7.89%	161,669	175억
2026-08-07	100,500	101,900	97,100	100,100	-1,200	-1.18%	77,843	77.92억
2026-08-06	100,300	102,400	97,700	101,300	500	+0.50%	84,931	86.04억
2026-08-05	100,100	102,800	99,700	100,800	100	+0.10%	99,316	100억
2026-08-04	93,100	101,700	93,100	100,700	6,300	+6.67%	166,173	167억
2026-08-03	86,500	96,700	85,600	94,400	5,900	+6.67%	144,428	136억
2026-07-31	86,300	90,000	84,400	88,500	3,800	+4.49%	214,779	190억
2026-07-30	86,400	90,900	84,600	84,700	-5,900	-6.51%	187,921	159억
2026-07-29	98,400	102,400	84,100	90,600	-7,900	-8.02%	355,062	322억
2026-07-28	99,300	100,300	95,400	98,500	-1,400	-1.40%	156,906	155억
2026-07-27	119,700	125,600	98,500	99,900	-16,800	-14.40%	328,509	328억
2026-07-24	115,300	121,900	115,200	116,700	-1,200	-1.02%	73,588	85.88억
2026-07-23	113,500	119,400	112,800	117,900	4,900	+4.34%	78,733	92.83억
2026-07-22	114,500	117,200	112,800	113,000	-1,000	-0.88%	54,181	61.22억
2026-07-21	113,100	121,400	110,200	114,000	100	+0.09%	91,570	104억
2026-07-20	123,900	123,900	112,900	113,900	-10,400	-8.37%	96,489	110억
2026-07-16	123,200	127,300	120,500	124,300	1,300	+1.06%	117,467	146억
2026-07-15	126,500	127,600	118,800	123,000	-5,100	-3.98%	214,056	263억
2026-07-14	127,000	135,000	119,100	128,100	2,200	+1.75%	176,526	226억
2026-07-13	125,900	135,400	125,700	125,900	2,300	+1.86%	155,150	195억
2026-07-10	118,000	129,700	117,100	123,600	4,400	+3.69%	93,256	115억
2026-07-09	120,500	125,700	118,500	119,200	-1,000	-0.83%	124,807	149억
2026-07-08	129,200	129,900	119,500	120,200	-8,500	-6.60%	109,507	132억
2026-07-07	124,500	133,300	123,300	128,700	4,200	+3.37%	154,676	199억
2026-07-06	131,000	132,000	122,700	124,500	-6,000	-4.60%	73,338	91.31억
2026-07-03	132,700	133,300	126,500	130,500	800	+0.62%	97,864	128억
2026-07-02	130,400	135,900	128,400	129,700	-1,900	-1.44%	110,718	144억
2026-07-01	132,300	136,000	128,000	131,600	-600	-0.45%	118,975	157억
2026-06-30	133,000	136,100	130,800	132,200	-2,800	-2.07%	127,692	169억
2026-06-29	118,000	137,100	118,000	135,000	17,600	+14.99%	319,863	432억
2026-06-26	122,500	123,300	115,900	117,400	-5,100	-4.16%	105,696	124억
2026-06-25	120,000	124,900	119,400	122,500	1,500	+1.24%	107,982	132억
2026-06-24	116,500	124,900	114,100	121,000	5,100	+4.40%	107,293	130억
2026-06-23	117,400	122,300	115,300	115,900	-2,600	-2.19%	88,011	102억
2026-06-22	120,200	122,200	114,000	118,500	-3,300	-2.71%	140,299	166억
2026-06-19	126,500	128,300	119,500	121,800	-5,200	-4.09%	112,347	137억
2026-06-18	132,800	136,500	126,000	127,000	-6,000	-4.51%	115,106	146억
2026-06-17	126,000	138,600	122,000	133,000	8,900	+7.17%	250,663	333억
2026-06-16	122,700	127,400	121,600	124,100	300	+0.24%	81,387	101억
2026-06-15	124,500	128,200	116,000	123,800	1,800	+1.48%	74,244	91.91억
2026-06-12	127,900	130,600	122,000	122,000	-1,200	-0.97%	157,128	192억
2026-06-11	114,100	124,400	113,800	123,200	5,400	+4.58%	209,396	258억
2026-06-10	116,000	119,800	115,300	117,800	-300	-0.25%	19	224만
2026-06-09	109,500	121,800	108,500	118,100	8,600	+7.85%	141,866	168억
2026-06-08	114,400	114,400	108,500	109,500	-10,000	-8.37%	101,992	112억
2026-06-05	126,800	127,000	118,000	119,500	-4,000	-3.24%	119,248	143억
2026-06-04	124,500	127,900	121,200	123,500	100	+0.08%	104,801	129억
2026-06-02	126,400	130,000	122,400	123,400	-6,100	-4.71%	151,228	187억
2026-06-01	132,000	133,700	127,000	129,500	-4,600	-3.43%	154,142	200억
2026-05-29	137,100	143,000	123,500	134,100	-1,300	-0.96%	148,327	199억
2026-05-28	141,200	141,500	130,200	135,400	-4,300	-3.08%	139,734	189억
2026-05-27	137,900	145,400	128,600	139,700	1,100	+0.79%	159,255	222억
2026-05-26	143,000	145,400	138,100	138,600	-900	-0.65%	127,260	176억
2026-05-22	130,500	144,000	130,000	139,500	12,700	+10.02%	158,371	221억
2026-05-21	127,100	130,900	126,200	126,800	2,000	+1.60%	122,781	156억
2026-05-20	128,500	128,600	122,100	124,800	-3,800	-2.95%	114,726	143억
2026-05-19	125,300	129,000	121,900	128,600	3,700	+2.96%	140,702	181억
2026-05-18	127,600	128,700	121,400	124,900	-6,500	-4.95%	168,360	210억
2026-05-15	142,600	142,600	128,900	131,400	-11,100	-7.79%	255,644	336억
2026-05-14	143,700	148,000	139,300	142,500	-100	-0.07%	111,383	159억
2026-05-13	149,200	151,000	141,400	142,600	-3,500	-2.40%	106,265	152억
2026-05-12	145,200	150,200	140,500	146,100	100	+0.07%	158,291	231억
2026-05-11	154,500	154,500	144,200	146,000	-10,000	-6.41%	153,866	225억
2026-05-08	155,200	159,800	154,100	156,000	2,200	+1.43%	141,499	221억
2026-05-07	151,400	157,700	148,900	153,800	3,800	+2.53%	140,079	215억
2026-05-06	152,500	152,500	148,700	150,000	-3,800	-2.47%	118,386	178억
2026-05-04	155,000	155,100	152,100	153,800	1,300	+0.85%	84,093	129억
2026-04-30	161,700	162,100	150,900	152,500	-10,900	-6.67%	230,448	351억
2026-04-29	166,100	171,000	161,600	163,400	-5,300	-3.14%	144,969	237억
2026-04-28	167,500	172,100	161,900	168,700	1,200	+0.72%	289,197	488억
2026-04-27	150,500	169,100	149,100	167,500	19,500	+13.18%	424,180	711억
2026-04-24	147,700	150,500	144,800	148,000	0	0.00%	93,763	139억
2026-04-23	143,600	151,400	143,500	148,000	6,100	+4.30%	182,235	270억
2026-04-22	138,000	143,000	137,100	141,900	6,100	+4.49%	194,661	276억
2026-04-21	143,000	143,000	135,100	135,800	-6,100	-4.30%	167,497	227억
2026-04-20	142,500	143,500	140,000	141,900	900	+0.64%	62,969	89.35억
2026-04-17	146,200	146,500	140,300	141,000	-5,700	-3.89%	106,683	150억
2026-04-16	148,800	150,500	146,000	146,700	-800	-0.54%	79,039	116억
2026-04-15	145,200	149,300	143,200	147,500	3,900	+2.72%	143,782	212억
2026-04-14	145,200	146,700	141,800	143,600	-100	-0.07%	164,640	236억
2026-04-13	140,500	144,200	138,100	143,700	400	+0.28%	73,275	105억
2026-04-10	141,100	146,100	140,500	143,300	2,200	+1.56%	78,204	112억
2026-04-09	140,300	143,000	139,800	141,100	1,100	+0.79%	82,428	116억
2026-04-08	143,600	145,300	139,000	140,000	3,000	+2.19%	121,828	171억
2026-04-07	137,400	143,900	136,000	137,000	200	+0.15%	95,085	130억
2026-04-06	138,000	140,900	136,000	136,800	-1,300	-0.94%	105,592	144억
2026-04-03	144,600	144,900	135,100	138,100	-5,100	-3.56%	162,891	225억
2026-04-02	152,800	154,900	140,800	143,200	-9,600	-6.28%	133,411	191억
2026-04-01	150,500	155,000	148,800	152,800	8,200	+5.67%	115,894	177억
2026-03-31	150,100	154,800	143,500	144,600	-4,200	-2.82%	110,952	160억
2026-03-30	153,600	155,100	147,500	148,800	-10,500	-6.59%	121,321	181억
2026-03-27	152,500	159,700	150,300	159,300	—	—	121,338	193억

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