에피소드컴퍼니

317530KOSDAQ

3,220원0 (0.00%)전일 종가 2026-09-18

52주 위치

1,9606,02031%신고가 대비 -46.51%

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 종가3,220원

시가총액—

52주 최고6,020원

52주 최저1,960원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.5%	+10.1%	-22.0%	-35.3%	-36.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,180	3,230	3,105	3,220	0	0.00%	19,004	6,119만
2026-09-17	3,160	3,280	3,040	3,220	-35	-1.08%	18,091	5,825만
2026-09-16	3,390	3,390	2,880	3,255	-60	-1.81%	17,804	5,795만
2026-09-15	3,235	3,400	3,090	3,315	255	+8.33%	25,549	8,469만
2026-09-14	2,925	3,475	2,910	3,060	45	+1.49%	56,622	1.73억
2026-09-11	3,015	3,100	2,900	3,015	15	+0.50%	13,548	4,085만
2026-09-10	2,915	3,145	2,915	3,000	85	+2.92%	1,318	395만
2026-09-09	2,970	2,970	2,820	2,915	-10	-0.34%	4,439	1,294만
2026-09-08	2,955	3,035	2,830	2,925	-30	-1.02%	5,634	1,648만
2026-09-07	3,150	3,150	2,850	2,955	-25	-0.84%	4,197	1,240만
2026-09-04	2,835	2,990	2,835	2,980	145	+5.11%	5,720	1,705만
2026-09-03	2,875	2,905	2,775	2,835	-80	-2.74%	6,297	1,785만
2026-09-02	2,855	2,930	2,810	2,915	60	+2.10%	4,064	1,185만
2026-09-01	3,130	3,145	2,855	2,855	-95	-3.22%	6,705	1,914만
2026-08-31	2,960	2,960	2,830	2,950	-10	-0.34%	1,736	512만
2026-08-28	2,970	2,970	2,875	2,960	-10	-0.34%	2,847	843만
2026-08-27	2,865	2,995	2,865	2,970	50	+1.71%	1,010	300만
2026-08-26	3,000	3,000	2,860	2,920	20	+0.69%	1,394	407만
2026-08-25	2,920	2,920	2,825	2,900	-10	-0.34%	1,181	342만
2026-08-24	2,885	2,920	2,730	2,910	10	+0.34%	1,261	367만
2026-08-21	2,910	2,910	2,840	2,900	-10	-0.34%	1,896	550만
2026-08-20	2,915	2,940	2,875	2,910	-5	-0.17%	3,356	977만
2026-08-19	2,830	2,915	2,820	2,915	0	0.00%	8,127	2,369만
2026-08-18	2,915	2,925	2,840	2,915	0	0.00%	647	189만
2026-08-14	2,900	3,000	2,860	2,915	30	+1.04%	2,766	806만
2026-08-13	2,995	2,995	2,750	2,885	40	+1.41%	6,441	1,858만
2026-08-12	2,875	2,980	2,845	2,845	-25	-0.87%	2,402	683만
2026-08-11	2,840	3,050	2,765	2,870	0	0.00%	8,847	2,539만
2026-08-10	2,895	2,895	2,835	2,870	-55	-1.88%	3,274	940만
2026-08-07	2,900	3,050	2,740	2,925	5	+0.17%	8,906	2,605만
2026-08-06	2,840	3,000	2,840	2,920	5	+0.17%	2,126	621만
2026-08-05	2,850	2,995	2,630	2,915	15	+0.52%	39,791	1.16억
2026-08-04	2,655	2,995	2,635	2,900	245	+9.23%	46,223	1.34억
2026-08-03	2,700	2,750	2,610	2,655	45	+1.72%	12,426	3,299만
2026-07-31	2,875	2,875	2,540	2,610	80	+3.16%	3,821	997만
2026-07-30	2,885	2,885	2,435	2,530	-130	-4.89%	4,925	1,246만
2026-07-29	2,590	2,865	2,415	2,660	20	+0.76%	6,306	1,677만
2026-07-28	2,700	2,700	2,430	2,640	-105	-3.83%	15,235	4,022만
2026-07-27	2,765	2,800	2,720	2,745	-45	-1.61%	6,307	1,731만
2026-07-24	2,865	2,865	2,740	2,790	-90	-3.13%	4,904	1,368만
2026-07-23	2,825	2,880	2,780	2,880	65	+2.31%	3,709	1,068만
2026-07-22	2,850	2,940	2,730	2,815	-55	-1.92%	3,556	1,001만
2026-07-21	2,805	2,925	2,690	2,870	-45	-1.54%	11,880	3,410만
2026-07-20	3,035	3,035	2,660	2,915	-125	-4.11%	15,308	4,462만
2026-07-16	3,015	3,150	2,560	3,040	5	+0.16%	48,530	1.48억
2026-07-15	3,160	3,170	2,930	3,035	-5	-0.16%	9,633	2,924만
2026-07-14	2,990	3,285	2,930	3,040	25	+0.83%	56,950	1.73억
2026-07-13	2,915	3,030	2,890	3,015	100	+3.43%	12,870	3,880만
2026-07-10	2,965	3,145	2,885	2,915	-60	-2.02%	32,727	9,540만
2026-07-09	2,990	3,790	2,855	2,975	-15	-0.50%	29,162	8,676만
2026-07-08	2,865	3,030	2,825	2,990	125	+4.36%	19,621	5,867만
2026-07-07	2,655	3,080	2,655	2,865	225	+8.52%	15,047	4,311만
2026-07-06	2,820	2,820	2,540	2,640	-45	-1.68%	6,036	1,594만
2026-07-03	2,685	2,700	2,440	2,685	0	0.00%	6,648	1,785만
2026-07-02	2,175	2,685	2,175	2,685	335	+14.26%	15,522	4,168만
2026-07-01	2,540	2,540	2,300	2,350	-105	-4.28%	17,701	4,160만
2026-06-30	2,565	2,780	2,430	2,455	-60	-2.39%	10,616	2,606만
2026-06-29	1,963	2,805	1,960	2,515	355	+16.44%	66,993	1.68억
2026-06-26	2,300	2,315	2,065	2,160	-170	-7.30%	13,036	2,816만
2026-06-25	2,455	2,535	2,250	2,330	-110	-4.51%	13,558	3,159만
2026-06-24	2,260	2,500	2,260	2,440	-45	-1.81%	11,749	2,867만
2026-06-23	2,670	2,705	2,450	2,485	-180	-6.75%	11,763	2,923만
2026-06-22	2,740	2,995	2,610	2,665	-75	-2.74%	9,979	2,659만
2026-06-19	2,760	2,925	2,680	2,740	-185	-6.32%	23,479	6,433만
2026-06-18	2,985	3,035	2,925	2,925	-85	-2.82%	24,473	7,158만
2026-06-17	2,950	3,100	2,930	3,010	40	+1.35%	6,738	2,028만
2026-06-16	3,060	3,060	2,915	2,970	-80	-2.62%	3,922	1,165만
2026-06-15	3,045	3,090	2,925	3,050	130	+4.45%	7,097	2,165만
2026-06-12	3,035	3,150	2,900	2,920	-110	-3.63%	12,675	3,701만
2026-06-11	3,060	3,080	2,825	3,030	30	+1.00%	8,307	2,517만
2026-06-10	2,945	3,045	2,755	3,000	55	+1.87%	50	15만
2026-06-09	3,195	3,195	2,855	2,945	-60	-2.00%	17,405	5,126만
2026-06-08	3,200	3,200	2,815	3,005	-180	-5.65%	16,122	4,845만
2026-06-05	3,345	3,345	2,995	3,185	-160	-4.78%	37,160	1.18억
2026-06-04	3,420	3,455	3,320	3,345	-75	-2.19%	9,210	3,081만
2026-06-02	3,530	3,540	3,310	3,420	-130	-3.66%	24,354	8,329만
2026-06-01	3,600	3,600	3,320	3,550	-30	-0.84%	41,612	1.48억
2026-05-29	3,590	3,600	3,300	3,580	80	+2.29%	22,199	7,947만
2026-05-28	3,505	3,600	3,380	3,500	0	0.00%	16,325	5,714만
2026-05-27	3,740	3,745	3,500	3,500	-320	-8.38%	23,382	8,184만
2026-05-26	4,150	4,150	3,615	3,820	10	+0.26%	59,913	2.29억
2026-05-22	3,420	4,075	3,385	3,810	425	+12.56%	149,876	5.71억
2026-05-21	3,400	3,520	3,260	3,385	-25	-0.73%	15,995	5,414만
2026-05-20	3,715	3,715	3,405	3,410	-130	-3.67%	7,360	2,510만
2026-05-19	3,505	4,090	3,450	3,540	-10	-0.28%	31,714	1.12억
2026-05-18	3,720	3,720	3,250	3,550	-180	-4.83%	24,037	8,533만
2026-05-15	3,900	3,900	3,515	3,730	45	+1.22%	18,842	7,028만
2026-05-14	3,560	3,775	3,560	3,685	35	+0.96%	9,013	3,321만
2026-05-13	3,685	3,685	3,500	3,650	-40	-1.08%	17,585	6,419만
2026-05-12	3,600	3,890	3,465	3,690	90	+2.50%	12,052	4,447만
2026-05-11	3,830	3,835	3,600	3,600	-230	-6.01%	30,146	1.09억
2026-05-08	3,830	4,000	3,830	3,830	0	0.00%	10,310	3,949만
2026-05-07	3,940	4,045	3,795	3,830	-110	-2.79%	43,632	1.67억
2026-05-06	3,980	3,980	3,875	3,940	-40	-1.01%	8,560	3,373만
2026-05-04	4,045	4,045	3,980	3,980	-65	-1.61%	7,395	2,943만
2026-04-30	3,995	4,150	3,975	4,045	70	+1.76%	12,161	4,919만
2026-04-29	4,005	4,035	3,930	3,975	-30	-0.75%	6,298	2,503만
2026-04-28	4,055	4,180	3,980	4,005	-50	-1.23%	10,398	4,164만
2026-04-27	4,075	4,180	3,960	4,055	-20	-0.49%	8,020	3,252만
2026-04-24	4,145	4,150	3,870	4,075	-65	-1.57%	19,323	7,874만
2026-04-23	4,120	4,170	4,105	4,140	20	+0.49%	9,149	3,788만
2026-04-22	4,095	4,145	4,045	4,120	30	+0.73%	7,081	2,917만
2026-04-21	4,170	4,170	4,045	4,090	20	+0.49%	5,865	2,399만
2026-04-20	4,085	4,180	4,010	4,070	-15	-0.37%	13,015	5,297만
2026-04-17	4,120	4,120	4,055	4,085	-35	-0.85%	3,387	1,384만
2026-04-16	4,055	4,135	4,030	4,120	20	+0.49%	10,257	4,226만
2026-04-15	4,010	4,180	3,950	4,100	90	+2.24%	13,632	5,589만
2026-04-14	4,000	4,035	3,935	4,010	15	+0.38%	11,858	4,755만
2026-04-13	4,010	4,030	3,920	3,995	0	0.00%	6,797	2,715만
2026-04-10	3,905	4,035	3,900	3,995	85	+2.17%	7,812	3,121만
2026-04-09	3,935	4,090	3,865	3,910	-25	-0.64%	5,310	2,076만
2026-04-08	4,020	4,020	3,920	3,935	25	+0.64%	3,957	1,557만
2026-04-07	4,010	4,015	3,825	3,910	-30	-0.76%	6,692	2,617만
2026-04-06	3,935	4,005	3,905	3,940	5	+0.13%	3,936	1,551만
2026-04-03	4,095	4,095	3,875	3,935	-40	-1.01%	5,271	2,074만
2026-04-02	4,065	4,065	3,905	3,975	-30	-0.75%	2,723	1,082만
2026-04-01	4,040	4,040	3,880	4,005	135	+3.49%	5,646	2,261만
2026-03-31	3,930	4,035	3,805	3,870	-55	-1.40%	4,329	1,675만
2026-03-30	4,015	4,055	3,850	3,925	-120	-2.97%	5,263	2,066만
2026-03-27	3,960	4,115	3,790	4,045	—	—	77,524	3.14억

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