에스에스알
275630KOSDAQ· 출판업4,000원0 (0.00%)전일 종가 2026-09-18
52주 위치
2,1154,75072%신고가 대비 -15.79%
- 시가총액
- 210억
- PBR
- 0.97
- EPS(TTM)
- -470원
- BPS
- 4,137원
- 자사주비율
- 7.15%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.8% | +9.3% | +53.3% | +42.3% | +16.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,025 | 4,310 | 3,815 | 4,000 | 0 | 0.00% | 11,701 | 4,680만 |
| 2026-09-17 | 4,245 | 4,245 | 3,905 | 4,000 | -200 | -4.76% | 12,228 | 4,891만 |
| 2026-09-16 | 4,300 | 4,305 | 4,135 | 4,200 | 0 | 0.00% | 19,740 | 8,291만 |
| 2026-09-15 | 4,210 | 4,210 | 4,100 | 4,200 | -90 | -2.10% | 4,022 | 1,689만 |
| 2026-09-14 | 4,350 | 4,415 | 4,265 | 4,290 | -80 | -1.83% | 13,929 | 5,976만 |
| 2026-09-11 | 4,280 | 4,485 | 4,212 | 4,370 | 55 | +1.27% | 22,697 | 9,919만 |
| 2026-09-10 | 4,155 | 4,350 | 4,145 | 4,315 | 160 | +3.85% | 17,576 | 7,584만 |
| 2026-09-09 | 4,215 | 4,305 | 4,125 | 4,155 | -85 | -2.00% | 17,481 | 7,263만 |
| 2026-09-08 | 4,260 | 4,335 | 4,060 | 4,240 | -30 | -0.70% | 40,539 | 1.72억 |
| 2026-09-07 | 4,590 | 4,750 | 4,170 | 4,270 | -290 | -6.36% | 52,957 | 2.26억 |
| 2026-09-04 | 4,150 | 4,595 | 4,045 | 4,560 | 495 | +12.18% | 138,988 | 6.34억 |
| 2026-09-03 | 4,100 | 4,300 | 4,020 | 4,065 | -75 | -1.81% | 22,379 | 9,097만 |
| 2026-09-02 | 3,925 | 4,235 | 3,925 | 4,140 | 140 | +3.50% | 25,268 | 1.05억 |
| 2026-09-01 | 3,900 | 4,000 | 3,675 | 4,000 | 100 | +2.56% | 20,475 | 8,190만 |
| 2026-08-31 | 3,850 | 3,905 | 3,750 | 3,900 | -5 | -0.13% | 13,962 | 5,445만 |
| 2026-08-28 | 3,785 | 3,955 | 3,785 | 3,905 | 125 | +3.31% | 14,994 | 5,855만 |
| 2026-08-27 | 3,780 | 3,780 | 3,735 | 3,780 | 45 | +1.20% | 1,231 | 465만 |
| 2026-08-26 | 3,585 | 3,845 | 3,585 | 3,735 | 155 | +4.33% | 17,831 | 6,660만 |
| 2026-08-25 | 4,000 | 4,000 | 3,580 | 3,580 | -420 | -10.50% | 25,125 | 8,995만 |
| 2026-08-24 | 4,150 | 4,150 | 3,930 | 4,000 | -150 | -3.61% | 3,209 | 1,284만 |
| 2026-08-21 | 4,080 | 4,160 | 3,875 | 4,150 | -10 | -0.24% | 9,714 | 4,031만 |
| 2026-08-20 | 4,205 | 4,290 | 3,840 | 4,160 | -130 | -3.03% | 18,608 | 7,741만 |
| 2026-08-19 | 4,080 | 4,310 | 3,820 | 4,290 | 475 | +12.45% | 116,577 | 5억 |
| 2026-08-18 | 3,930 | 3,930 | 3,695 | 3,815 | 0 | 0.00% | 5,134 | 1,959만 |
| 2026-08-14 | 3,960 | 3,960 | 3,660 | 3,815 | 40 | +1.06% | 2,142 | 817만 |
| 2026-08-13 | 3,755 | 3,850 | 3,635 | 3,775 | 75 | +2.03% | 4,827 | 1,822만 |
| 2026-08-12 | 3,755 | 3,760 | 3,570 | 3,700 | 55 | +1.51% | 3,365 | 1,245만 |
| 2026-08-11 | 3,695 | 3,695 | 3,355 | 3,645 | -40 | -1.09% | 13,248 | 4,829만 |
| 2026-08-10 | 3,565 | 3,705 | 3,510 | 3,685 | 120 | +3.37% | 333 | 123만 |
| 2026-08-07 | 3,810 | 3,815 | 3,565 | 3,565 | -65 | -1.79% | 4,708 | 1,678만 |
| 2026-08-06 | 3,885 | 3,885 | 3,560 | 3,630 | 10 | +0.28% | 14,557 | 5,284만 |
| 2026-08-05 | 4,195 | 4,195 | 3,605 | 3,620 | -235 | -6.10% | 6,775 | 2,453만 |
| 2026-08-04 | 4,045 | 4,170 | 3,795 | 3,855 | -5 | -0.13% | 13,469 | 5,192만 |
| 2026-08-03 | 3,760 | 4,010 | 3,620 | 3,860 | 95 | +2.52% | 8,172 | 3,154만 |
| 2026-07-31 | 3,665 | 3,840 | 3,500 | 3,765 | 110 | +3.01% | 18,712 | 7,045만 |
| 2026-07-30 | 3,650 | 3,850 | 3,355 | 3,655 | -10 | -0.27% | 15,733 | 5,750만 |
| 2026-07-29 | 3,490 | 3,835 | 3,235 | 3,665 | 175 | +5.01% | 15,846 | 5,808만 |
| 2026-07-28 | 3,670 | 3,670 | 3,420 | 3,490 | -180 | -4.90% | 7,972 | 2,782만 |
| 2026-07-27 | 3,760 | 3,760 | 3,625 | 3,670 | -90 | -2.39% | 4,567 | 1,676만 |
| 2026-07-24 | 4,165 | 4,165 | 3,750 | 3,760 | -240 | -6.00% | 6,851 | 2,576만 |
| 2026-07-23 | 3,970 | 4,140 | 3,415 | 4,000 | 0 | 0.00% | 8,949 | 3,580만 |
| 2026-07-22 | 4,160 | 4,170 | 3,880 | 4,000 | -30 | -0.74% | 6,035 | 2,414만 |
| 2026-07-21 | 4,170 | 4,170 | 3,835 | 4,030 | 5 | +0.12% | 9,712 | 3,914만 |
| 2026-07-20 | 4,195 | 4,195 | 3,870 | 4,025 | 75 | +1.90% | 8,280 | 3,333만 |
| 2026-07-16 | 3,860 | 4,240 | 3,860 | 3,950 | 55 | +1.41% | 17,264 | 6,819만 |
| 2026-07-15 | 4,025 | 4,040 | 3,870 | 3,895 | -80 | -2.01% | 18,673 | 7,273만 |
| 2026-07-14 | 3,940 | 4,025 | 3,720 | 3,975 | 35 | +0.89% | 17,539 | 6,972만 |
| 2026-07-13 | 4,025 | 4,040 | 3,880 | 3,940 | 10 | +0.25% | 20,483 | 8,070만 |
| 2026-07-10 | 3,840 | 3,980 | 3,675 | 3,930 | 90 | +2.34% | 19,332 | 7,597만 |
| 2026-07-09 | 3,940 | 4,010 | 3,550 | 3,840 | -100 | -2.54% | 24,925 | 9,571만 |
| 2026-07-08 | 3,665 | 4,020 | 3,505 | 3,940 | 285 | +7.80% | 44,607 | 1.76억 |
| 2026-07-07 | 3,495 | 3,790 | 3,495 | 3,655 | -25 | -0.68% | 29,069 | 1.06억 |
| 2026-07-06 | 3,270 | 3,710 | 3,195 | 3,680 | 385 | +11.68% | 20,877 | 7,683만 |
| 2026-07-03 | 3,365 | 3,440 | 3,030 | 3,295 | 20 | +0.61% | 7,600 | 2,504만 |
| 2026-07-02 | 3,035 | 3,320 | 3,035 | 3,275 | 240 | +7.91% | 10,586 | 3,467만 |
| 2026-07-01 | 2,915 | 3,065 | 2,800 | 3,035 | 120 | +4.12% | 21,291 | 6,462만 |
| 2026-06-30 | 2,645 | 3,110 | 2,645 | 2,915 | 270 | +10.21% | 34,792 | 1.01억 |
| 2026-06-29 | 2,555 | 2,745 | 2,500 | 2,645 | 90 | +3.52% | 38,096 | 1.01억 |
| 2026-06-26 | 2,870 | 2,900 | 2,445 | 2,555 | -345 | -11.90% | 11,117 | 2,840만 |
| 2026-06-25 | 3,030 | 3,065 | 2,890 | 2,900 | -155 | -5.07% | 4,752 | 1,378만 |
| 2026-06-24 | 3,045 | 3,165 | 3,015 | 3,055 | 5 | +0.16% | 3,033 | 927만 |
| 2026-06-23 | 3,250 | 3,460 | 3,005 | 3,050 | -225 | -6.87% | 10,475 | 3,195만 |
| 2026-06-22 | 3,490 | 3,560 | 3,155 | 3,275 | -240 | -6.83% | 15,241 | 4,991만 |
| 2026-06-19 | 3,565 | 3,590 | 3,500 | 3,515 | -145 | -3.96% | 7,220 | 2,538만 |
| 2026-06-18 | 3,405 | 3,685 | 3,405 | 3,660 | 255 | +7.49% | 9,315 | 3,409만 |
| 2026-06-17 | 3,505 | 3,665 | 3,405 | 3,405 | -100 | -2.85% | 14,455 | 4,922만 |
| 2026-06-16 | 3,700 | 4,000 | 3,505 | 3,505 | -215 | -5.78% | 13,500 | 4,732만 |
| 2026-06-15 | 3,735 | 3,830 | 3,650 | 3,720 | -75 | -1.98% | 7,830 | 2,913만 |
| 2026-06-12 | 3,785 | 3,815 | 3,680 | 3,795 | -20 | -0.52% | 8,702 | 3,302만 |
| 2026-06-11 | 3,555 | 3,825 | 3,555 | 3,815 | 60 | +1.60% | 11,104 | 4,236만 |
| 2026-06-10 | 3,530 | 3,825 | 3,425 | 3,755 | 10 | +0.27% | 9,166 | 3,442만 |
| 2026-06-09 | 3,585 | 3,935 | 3,450 | 3,745 | 135 | +3.74% | 15,531 | 5,816만 |
| 2026-06-08 | 3,820 | 3,820 | 3,455 | 3,610 | -210 | -5.50% | 16,407 | 5,923만 |
| 2026-06-05 | 3,640 | 3,885 | 3,505 | 3,820 | 150 | +4.09% | 29,998 | 1.15억 |
| 2026-06-04 | 3,495 | 3,760 | 3,150 | 3,670 | 175 | +5.01% | 16,845 | 6,182만 |
| 2026-06-02 | 3,315 | 3,630 | 3,185 | 3,495 | 180 | +5.43% | 22,013 | 7,694만 |
| 2026-06-01 | 3,650 | 3,680 | 3,315 | 3,315 | -365 | -9.92% | 25,011 | 8,291만 |
| 2026-05-29 | 3,720 | 3,910 | 3,540 | 3,680 | -70 | -1.87% | 16,753 | 6,165만 |
| 2026-05-28 | 3,885 | 4,045 | 3,715 | 3,750 | -165 | -4.21% | 30,424 | 1.14억 |
| 2026-05-27 | 4,035 | 4,130 | 3,915 | 3,915 | -155 | -3.81% | 25,286 | 9,899만 |
| 2026-05-26 | 4,275 | 4,290 | 4,070 | 4,070 | -205 | -4.80% | 23,432 | 9,537만 |
| 2026-05-22 | 4,200 | 4,410 | 4,175 | 4,275 | 75 | +1.79% | 30,569 | 1.31억 |
| 2026-05-21 | 4,015 | 4,245 | 4,015 | 4,200 | 155 | +3.83% | 25,857 | 1.09억 |
| 2026-05-20 | 4,110 | 4,275 | 3,965 | 4,045 | -95 | -2.29% | 29,146 | 1.18억 |
| 2026-05-19 | 4,040 | 4,170 | 4,000 | 4,140 | 70 | +1.72% | 25,047 | 1.04억 |
| 2026-05-18 | 4,100 | 4,250 | 3,870 | 4,070 | -30 | -0.73% | 23,878 | 9,718만 |
| 2026-05-15 | 4,095 | 4,345 | 4,095 | 4,100 | 5 | +0.12% | 54,323 | 2.23억 |
| 2026-05-14 | 4,105 | 4,200 | 4,050 | 4,095 | -10 | -0.24% | 33,763 | 1.38억 |
| 2026-05-13 | 4,050 | 4,245 | 4,030 | 4,105 | 55 | +1.36% | 29,157 | 1.2억 |
| 2026-05-12 | 4,100 | 4,180 | 3,955 | 4,050 | -50 | -1.22% | 32,321 | 1.31억 |
| 2026-05-11 | 4,065 | 4,130 | 3,970 | 4,100 | 35 | +0.86% | 18,048 | 7,400만 |
| 2026-05-08 | 4,070 | 4,245 | 4,000 | 4,065 | -105 | -2.52% | 16,953 | 6,891만 |
| 2026-05-07 | 4,100 | 4,170 | 4,055 | 4,170 | 70 | +1.71% | 14,207 | 5,924만 |
| 2026-05-06 | 4,105 | 4,160 | 4,060 | 4,100 | -5 | -0.12% | 15,674 | 6,426만 |
| 2026-05-04 | 4,170 | 4,245 | 4,015 | 4,105 | -65 | -1.56% | 23,020 | 9,450만 |
| 2026-04-30 | 4,135 | 4,295 | 4,090 | 4,170 | 5 | +0.12% | 23,762 | 9,909만 |
| 2026-04-29 | 4,040 | 4,195 | 4,015 | 4,165 | 95 | +2.33% | 12,484 | 5,200만 |
| 2026-04-28 | 4,050 | 4,180 | 4,000 | 4,070 | -5 | -0.12% | 12,921 | 5,259만 |
| 2026-04-27 | 4,085 | 4,270 | 4,000 | 4,075 | -50 | -1.21% | 20,822 | 8,485만 |
| 2026-04-24 | 4,170 | 4,170 | 3,935 | 4,125 | 170 | +4.30% | 29,702 | 1.23억 |
| 2026-04-23 | 4,015 | 4,180 | 3,755 | 3,955 | -95 | -2.35% | 29,726 | 1.18억 |
| 2026-04-22 | 4,150 | 4,150 | 3,990 | 4,050 | 25 | +0.62% | 17,952 | 7,271만 |
| 2026-04-21 | 4,130 | 4,275 | 3,905 | 4,025 | -105 | -2.54% | 38,433 | 1.55억 |
| 2026-04-20 | 4,170 | 4,275 | 4,095 | 4,130 | -40 | -0.96% | 37,582 | 1.55억 |
| 2026-04-17 | 4,585 | 4,590 | 4,170 | 4,170 | -400 | -8.75% | 72,929 | 3.04억 |
| 2026-04-16 | 4,210 | 4,600 | 4,210 | 4,570 | 365 | +8.68% | 123,266 | 5.63억 |
| 2026-04-15 | 3,940 | 4,205 | 3,900 | 4,205 | 235 | +5.92% | 37,845 | 1.59억 |
| 2026-04-14 | 4,010 | 4,105 | 3,755 | 3,970 | -40 | -1.00% | 38,956 | 1.55억 |
| 2026-04-13 | 4,065 | 4,185 | 3,825 | 4,010 | -180 | -4.30% | 68,662 | 2.75억 |
| 2026-04-10 | 4,220 | 4,285 | 4,035 | 4,190 | -30 | -0.71% | 47,355 | 1.98억 |
| 2026-04-09 | 4,095 | 4,290 | 4,050 | 4,220 | 130 | +3.18% | 56,188 | 2.37억 |
| 2026-04-08 | 3,880 | 4,265 | 3,855 | 4,090 | 215 | +5.55% | 67,516 | 2.76억 |
| 2026-04-07 | 3,840 | 4,005 | 3,840 | 3,875 | 5 | +0.13% | 49,441 | 1.92억 |
| 2026-04-06 | 3,775 | 3,870 | 3,690 | 3,870 | 65 | +1.71% | 53,197 | 2.06억 |
| 2026-04-03 | 3,795 | 3,935 | 3,660 | 3,805 | 20 | +0.53% | 59,348 | 2.26억 |
| 2026-04-02 | 3,750 | 3,880 | 3,525 | 3,785 | 35 | +0.93% | 78,182 | 2.96억 |
| 2026-04-01 | 3,800 | 3,910 | 3,675 | 3,750 | -50 | -1.32% | 80,074 | 3억 |
| 2026-03-31 | 3,635 | 3,860 | 3,515 | 3,800 | 135 | +3.68% | 93,379 | 3.55억 |
| 2026-03-30 | 3,505 | 3,695 | 3,505 | 3,665 | 160 | +4.56% | 98,870 | 3.62억 |
| 2026-03-27 | 3,375 | 3,600 | 3,285 | 3,505 | — | — | 106,905 | 3.75억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)