스튜디오드래곤

253450UNKNOWN

20,650원-300 (-1.43%)전일 종가 2026-09-18

52주 위치

19,00050,5005%신고가 대비 -59.11%

시가총액: 6,207억
PER: 19.87
PBR: 0.80
EPS(TTM): 1,039원
BPS: 25,900원
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 종가20,650원

시가총액6,207억

52주 최고50,500원

52주 최저19,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.7%	-14.1%	-48.5%	-51.7%	-55.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,150	21,950	20,650	20,650	-300	-1.43%	89,576	18.5억
2026-09-17	21,450	21,550	20,800	20,950	-600	-2.78%	48,827	10.23억
2026-09-16	22,000	22,000	21,400	21,550	-400	-1.82%	22,871	4.93억
2026-09-15	21,750	22,200	21,350	21,950	250	+1.15%	34,582	7.59억
2026-09-14	20,950	21,900	20,950	21,700	250	+1.17%	32,894	7.14억
2026-09-11	20,700	21,600	20,700	21,450	250	+1.18%	35,505	7.62억
2026-09-10	21,150	21,300	20,600	21,200	50	+0.24%	86,742	18.39억
2026-09-09	21,400	21,700	21,000	21,150	-400	-1.86%	40,450	8.56억
2026-09-08	21,900	22,400	21,550	21,550	-150	-0.69%	45,221	9.75억
2026-09-07	21,450	21,950	21,400	21,700	50	+0.23%	22,682	4.92억
2026-09-04	21,400	21,850	21,050	21,650	450	+2.12%	45,835	9.92억
2026-09-03	21,550	22,000	21,050	21,200	-150	-0.70%	51,746	10.97억
2026-09-02	21,750	22,450	21,350	21,350	-850	-3.83%	53,103	11.34억
2026-09-01	22,050	22,950	22,050	22,200	-200	-0.89%	46,836	10.4억
2026-08-31	21,750	22,400	21,450	22,400	400	+1.82%	357,236	80.02억
2026-08-28	21,500	22,050	21,300	22,000	300	+1.38%	36,516	8.03억
2026-08-27	21,750	22,400	21,400	21,700	-200	-0.91%	53,378	11.58억
2026-08-26	21,150	22,050	21,150	21,900	600	+2.82%	65,551	14.36억
2026-08-25	21,250	21,500	20,750	21,300	-150	-0.70%	53,173	11.33억
2026-08-24	21,000	21,700	21,000	21,450	300	+1.42%	51,046	10.95억
2026-08-21	21,300	21,350	20,550	21,150	-750	-3.42%	62,258	13.17억
2026-08-20	21,950	22,550	21,600	21,900	150	+0.69%	71,984	15.76억
2026-08-19	21,500	21,850	20,950	21,750	-150	-0.68%	51,651	11.23억
2026-08-18	23,400	23,600	21,650	21,900	-1,700	-7.20%	119,382	26.14억
2026-08-14	23,650	24,300	23,200	23,600	0	0.00%	63,939	15.09억
2026-08-13	24,450	24,550	23,500	23,600	-950	-3.87%	102,240	24.13억
2026-08-12	25,150	25,200	24,400	24,550	-850	-3.35%	48,423	11.89억
2026-08-11	24,900	25,600	24,650	25,400	0	0.00%	73,406	18.65억
2026-08-10	25,200	25,600	24,350	25,400	200	+0.79%	65,415	16.62억
2026-08-07	24,300	25,850	24,300	25,200	700	+2.86%	115,632	29.14억
2026-08-06	22,200	24,800	21,950	24,500	2,300	+10.36%	154,519	37.86억
2026-08-05	22,650	23,200	22,000	22,200	-650	-2.84%	74,611	16.56억
2026-08-04	21,650	23,400	21,650	22,850	1,450	+6.78%	85,927	19.63억
2026-08-03	21,250	22,250	20,650	21,400	-200	-0.93%	58,704	12.56억
2026-07-31	21,550	21,800	20,550	21,600	550	+2.61%	46,806	10.11억
2026-07-30	20,150	21,700	20,150	21,050	550	+2.68%	83,198	17.51억
2026-07-29	21,000	21,300	19,000	20,500	-450	-2.15%	111,442	22.85억
2026-07-28	21,200	21,550	20,400	20,950	-700	-3.23%	43,569	9.13억
2026-07-27	21,150	22,000	20,700	21,650	1,100	+5.35%	63,154	13.67억
2026-07-24	20,350	21,000	20,300	20,550	-250	-1.20%	33,344	6.85억
2026-07-23	20,000	20,800	19,840	20,800	1,100	+5.58%	52,049	10.83억
2026-07-22	19,820	20,300	19,690	19,700	-10	-0.05%	49,642	9.78억
2026-07-21	19,710	19,970	19,540	19,710	-190	-0.95%	50,779	10.01억
2026-07-20	20,200	20,350	19,800	19,900	-500	-2.45%	37,275	7.42억
2026-07-16	20,200	20,650	19,930	20,400	200	+0.99%	41,188	8.4억
2026-07-15	20,300	20,900	20,000	20,200	-50	-0.25%	48,318	9.76억
2026-07-14	21,300	21,300	20,000	20,250	-650	-3.11%	52,559	10.64억
2026-07-13	22,350	22,750	20,900	20,900	-1,500	-6.70%	73,694	15.4억
2026-07-10	21,900	22,750	21,650	22,400	550	+2.52%	70,809	15.86억
2026-07-09	22,000	23,700	21,250	21,850	-400	-1.80%	209,347	45.74억
2026-07-08	22,650	23,000	21,500	22,250	-850	-3.68%	61,799	13.75억
2026-07-07	21,900	23,750	21,550	23,100	1,250	+5.72%	76,487	17.67억
2026-07-06	21,900	22,150	21,550	21,850	50	+0.23%	44,839	9.8억
2026-07-03	21,700	22,200	21,050	21,800	250	+1.16%	72,120	15.72억
2026-07-02	21,450	22,450	21,300	21,550	200	+0.94%	48,088	10.36억
2026-07-01	21,100	22,100	21,100	21,350	50	+0.23%	53,853	11.5억
2026-06-30	21,750	22,550	21,050	21,300	-650	-2.96%	74,287	15.82억
2026-06-29	19,610	22,250	19,610	21,950	2,190	+11.08%	99,248	21.78억
2026-06-26	20,200	20,600	19,650	19,760	-640	-3.14%	91,042	17.99억
2026-06-25	21,000	21,400	20,350	20,400	-750	-3.55%	70,521	14.39억
2026-06-24	21,000	21,400	20,650	21,150	-50	-0.24%	74,701	15.8억
2026-06-23	21,900	22,400	21,150	21,200	-1,100	-4.93%	83,682	17.74억
2026-06-22	22,900	23,750	22,100	22,300	-1,100	-4.70%	76,537	17.07억
2026-06-19	23,950	24,000	22,950	23,400	-650	-2.70%	78,160	18.29억
2026-06-18	25,100	25,200	23,900	24,050	-1,000	-3.99%	51,076	12.28억
2026-06-17	25,150	25,350	24,000	25,050	150	+0.60%	50,298	12.6억
2026-06-16	25,400	25,550	24,750	24,900	-550	-2.16%	52,129	12.98억
2026-06-15	25,300	25,800	25,100	25,450	250	+0.99%	46,670	11.88억
2026-06-12	25,200	25,750	24,650	25,200	400	+1.61%	90,774	22.88억
2026-06-11	23,300	24,800	22,900	24,800	1,000	+4.20%	186,477	46.25억
2026-06-10	23,500	24,650	23,300	23,800	50	+0.21%	91,218	21.71억
2026-06-09	23,600	24,950	23,600	23,750	150	+0.64%	105,841	25.14억
2026-06-08	24,450	24,850	23,450	23,600	-1,500	-5.98%	92,983	21.94억
2026-06-05	25,800	26,050	25,000	25,100	-650	-2.52%	81,137	20.37억
2026-06-04	26,050	26,300	24,900	25,750	-50	-0.19%	56,948	14.66억
2026-06-02	25,200	25,950	24,850	25,800	-50	-0.19%	124,796	32.2억
2026-06-01	26,150	26,550	25,200	25,850	-600	-2.27%	126,362	32.66억
2026-05-29	26,350	27,150	24,600	26,450	100	+0.38%	129,267	34.19억
2026-05-28	27,050	27,200	25,700	26,350	-600	-2.23%	79,848	21.04억
2026-05-27	27,550	27,700	26,700	26,950	-600	-2.18%	98,717	26.6억
2026-05-26	28,500	28,700	27,200	27,550	-400	-1.43%	86,171	23.74억
2026-05-22	27,400	28,900	27,400	27,950	900	+3.33%	123,544	34.53억
2026-05-21	28,200	28,500	27,050	27,050	-750	-2.70%	118,700	32.11억
2026-05-20	29,150	29,200	27,500	27,800	-1,350	-4.63%	117,031	32.53억
2026-05-19	29,200	30,250	28,650	29,150	-350	-1.19%	81,398	23.73억
2026-05-18	30,250	30,350	28,900	29,500	-1,050	-3.44%	71,830	21.19억
2026-05-15	31,400	32,000	29,550	30,550	-1,100	-3.48%	85,575	26.14억
2026-05-14	29,850	31,650	29,450	31,650	2,150	+7.29%	128,103	40.54억
2026-05-13	30,150	30,300	29,400	29,500	-350	-1.17%	80,107	23.63억
2026-05-12	31,000	31,300	29,350	29,850	-800	-2.61%	163,041	48.67억
2026-05-11	32,300	32,300	30,600	30,650	-1,050	-3.31%	109,099	33.44억
2026-05-08	33,800	34,200	31,500	31,700	-2,100	-6.21%	269,768	85.52억
2026-05-07	34,000	34,400	33,800	33,800	-150	-0.44%	53,937	18.23억
2026-05-06	35,100	35,150	33,800	33,950	-850	-2.44%	67,848	23.03억
2026-05-04	35,300	35,600	34,650	34,800	-50	-0.14%	59,985	20.87억
2026-04-30	36,000	36,200	34,850	34,850	-700	-1.97%	63,427	22.1억
2026-04-29	35,800	36,000	35,450	35,550	300	+0.85%	44,223	15.72억
2026-04-28	35,450	36,150	35,200	35,250	-150	-0.42%	58,869	20.75억
2026-04-27	36,000	36,350	35,350	35,400	-300	-0.84%	53,099	18.8억
2026-04-24	35,100	35,850	35,050	35,700	550	+1.56%	33,675	12.02억
2026-04-23	35,550	35,900	34,950	35,150	-200	-0.57%	52,285	18.38억
2026-04-22	35,400	35,550	35,100	35,350	-50	-0.14%	51,108	18.07억
2026-04-21	35,800	35,950	35,400	35,400	-150	-0.42%	42,348	14.99억
2026-04-20	36,550	36,600	35,550	35,550	-750	-2.07%	48,009	17.07억
2026-04-17	36,550	36,550	36,200	36,300	-100	-0.27%	31,728	11.52억
2026-04-16	35,650	36,550	35,650	36,400	950	+2.68%	46,392	16.89억
2026-04-15	35,250	35,850	35,100	35,450	700	+2.01%	73,197	25.95억
2026-04-14	34,800	35,400	34,500	34,750	400	+1.16%	50,953	17.71억
2026-04-13	33,800	34,650	33,200	34,350	400	+1.18%	59,096	20.3억
2026-04-10	33,750	34,300	33,600	33,950	200	+0.59%	65,787	22.33억
2026-04-09	34,100	34,650	33,100	33,750	-450	-1.32%	111,145	37.51억
2026-04-08	34,600	35,150	33,950	34,200	800	+2.40%	88,958	30.42억
2026-04-07	33,800	34,150	33,000	33,400	-200	-0.60%	87,417	29.2억
2026-04-06	34,400	34,650	33,400	33,600	-600	-1.75%	112,556	37.82억
2026-04-03	35,400	35,900	34,150	34,200	-1,150	-3.25%	104,971	35.9억
2026-04-02	36,600	37,200	34,750	35,350	-1,350	-3.68%	106,875	37.78억
2026-04-01	36,500	37,200	36,250	36,700	700	+1.94%	49,530	18.18억
2026-03-31	36,700	37,250	35,600	36,000	-700	-1.91%	70,327	25.32억
2026-03-30	37,300	37,350	36,500	36,700	-1,000	-2.65%	41,299	15.16억
2026-03-27	36,950	38,050	36,950	37,700	—	—	32,950	12.42억

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