엑스게이트

356680KOSDAQ

17,570원+320 (+1.86%)전일 종가 2026-09-18

52주 위치

6,10030,55047%신고가 대비 -42.49%

시가총액: 5,015억
PER: 85.71
PBR: 10.16
EPS(TTM): 205원
BPS: 1,729원
자사주비율: 0.04%
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 종가17,570원

시가총액5,015억

52주 최고30,550원

52주 최저6,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+45.6%	+0.3%	+150.3%	+130.0%	+92.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,920	18,440	17,430	17,570	320	+1.86%	5,261,050	924억
2026-09-17	17,150	17,700	17,010	17,250	160	+0.94%	2,858,761	493억
2026-09-16	17,150	18,860	16,710	17,090	-460	-2.62%	9,423,253	1,610억
2026-09-15	17,220	18,390	16,600	17,550	350	+2.03%	11,810,974	2,073억
2026-09-14	16,780	18,610	16,230	17,200	1,140	+7.10%	16,673,818	2,868억
2026-09-11	12,800	16,060	12,690	16,060	3,700	+29.94%	14,331,677	2,302억
2026-09-10	12,300	12,410	11,920	12,360	-250	-1.98%	758,380	93.74억
2026-09-09	11,800	13,450	11,730	12,610	1,010	+8.71%	5,306,891	669억
2026-09-08	11,330	12,000	11,310	11,600	270	+2.38%	597,319	69.29억
2026-09-07	11,470	11,550	11,190	11,330	-100	-0.87%	256,870	29.1억
2026-09-04	10,900	11,430	10,900	11,430	670	+6.23%	284,762	32.55억
2026-09-03	11,290	11,400	10,630	10,760	-390	-3.50%	268,979	28.94억
2026-09-02	11,100	11,530	11,090	11,150	-410	-3.55%	234,971	26.2억
2026-09-01	11,810	11,890	11,400	11,560	-250	-2.12%	332,267	38.41억
2026-08-31	11,490	11,860	11,140	11,810	-210	-1.75%	631,599	74.59억
2026-08-28	12,210	13,280	11,850	12,020	220	+1.86%	4,163,017	500억
2026-08-27	11,500	12,060	11,460	11,800	270	+2.34%	449,293	53.02억
2026-08-26	11,460	11,650	11,200	11,530	-100	-0.86%	335,604	38.7억
2026-08-25	11,100	11,650	10,500	11,630	190	+1.66%	460,395	53.54억
2026-08-24	12,020	12,450	10,820	11,440	10	+0.09%	453,385	51.87억
2026-08-21	11,880	11,890	11,240	11,430	-690	-5.69%	330,214	37.74억
2026-08-20	11,730	12,190	11,650	12,120	510	+4.39%	369,169	44.74억
2026-08-19	11,640	12,170	11,500	11,610	-460	-3.81%	318,418	36.97억
2026-08-18	12,870	12,890	11,950	12,070	-800	-6.22%	446,516	53.89억
2026-08-14	12,910	13,260	12,460	12,870	-40	-0.31%	615,701	79.24억
2026-08-13	12,790	13,400	12,630	12,910	680	+5.56%	1,729,479	223억
2026-08-12	12,130	12,580	11,730	12,230	240	+2.00%	988,718	121억
2026-08-11	11,630	12,070	11,250	11,990	-10	-0.08%	659,883	79.12억
2026-08-10	11,700	12,370	11,660	12,000	910	+8.21%	1,425,562	171억
2026-08-07	11,460	11,670	10,760	11,090	-10	-0.09%	1,037,488	115억
2026-08-06	11,050	11,370	10,760	11,100	-270	-2.37%	585,654	65.01억
2026-08-05	11,070	12,220	10,880	11,370	830	+7.87%	2,486,857	283억
2026-08-04	10,710	11,000	10,230	10,540	640	+6.46%	1,065,582	112억
2026-08-03	9,730	10,270	9,470	9,900	80	+0.81%	391,846	38.79억
2026-07-31	9,000	9,940	8,950	9,820	1,520	+18.31%	853,497	83.81억
2026-07-30	8,190	8,940	8,190	8,300	-430	-4.93%	504,650	41.89억
2026-07-29	9,740	10,250	8,220	8,730	-1,070	-10.92%	1,066,023	93.06억
2026-07-28	11,560	12,380	9,800	9,800	-720	-6.84%	5,183,989	508억
2026-07-27	10,610	10,740	10,240	10,520	150	+1.45%	229,125	24.1억
2026-07-24	10,820	10,950	10,240	10,370	-680	-6.15%	297,976	30.9억
2026-07-23	10,650	11,170	10,600	11,050	540	+5.14%	591,935	65.41억
2026-07-22	10,600	11,080	10,420	10,510	280	+2.74%	555,069	58.34억
2026-07-21	10,120	10,910	9,500	10,230	110	+1.09%	654,637	66.97억
2026-07-20	10,790	10,790	9,950	10,120	-720	-6.64%	383,001	38.76억
2026-07-16	11,440	11,570	10,720	10,840	-900	-7.67%	330,465	35.82억
2026-07-15	11,170	11,900	11,140	11,740	940	+8.70%	648,058	76.08억
2026-07-14	10,690	11,200	10,140	10,800	-80	-0.74%	591,621	63.9억
2026-07-13	12,010	12,390	10,810	10,880	-1,370	-11.18%	684,563	74.48억
2026-07-10	11,070	12,540	11,070	12,250	1,170	+10.56%	1,233,038	151억
2026-07-09	10,890	11,700	10,620	11,080	150	+1.37%	674,014	74.68억
2026-07-08	11,520	11,970	10,900	10,930	-1,040	-8.69%	686,169	75억
2026-07-07	12,400	13,150	11,770	11,970	-750	-5.90%	932,362	112억
2026-07-06	13,520	13,560	12,280	12,720	-850	-6.26%	766,517	97.5억
2026-07-03	13,850	13,980	12,630	13,570	-280	-2.02%	865,489	117억
2026-07-02	15,360	15,360	13,840	13,850	-1,650	-10.65%	1,142,480	158억
2026-07-01	16,550	16,700	15,130	15,500	-1,640	-9.57%	2,301,972	357억
2026-06-30	17,240	17,360	16,500	17,140	520	+3.13%	750,636	129억
2026-06-29	15,900	16,700	15,830	16,620	170	+1.03%	845,217	140억
2026-06-26	17,620	17,660	15,700	16,450	-2,140	-11.51%	1,240,222	204억
2026-06-25	20,800	21,000	18,040	18,590	-3,760	-16.82%	2,146,234	399억
2026-06-24	20,600	23,700	20,500	22,350	2,660	+13.51%	7,636,182	1,707억
2026-06-23	18,300	20,800	17,210	19,690	3,490	+21.54%	6,945,009	1,367억
2026-06-22	15,810	16,430	15,660	16,200	-30	-0.18%	276,889	44.86억
2026-06-19	17,510	17,520	15,500	16,230	-1,290	-7.36%	530,278	86.06억
2026-06-18	17,760	18,050	17,100	17,520	-960	-5.19%	522,377	91.52억
2026-06-17	18,380	18,780	17,060	18,480	1,190	+6.88%	1,186,314	219억
2026-06-16	18,780	18,780	17,240	17,290	-1,420	-7.59%	700,748	121억
2026-06-15	16,760	18,790	16,610	18,710	2,300	+14.02%	1,389,071	260억
2026-06-12	16,880	16,940	16,280	16,410	140	+0.86%	564,670	92.66억
2026-06-11	14,900	16,640	14,550	16,270	520	+3.30%	704,540	115억
2026-06-10	16,180	16,400	15,450	15,750	-1,520	-8.80%	1	2만
2026-06-09	17,680	17,750	16,640	17,270	1,640	+10.49%	902,379	156억
2026-06-08	14,520	16,400	14,520	15,630	-2,330	-12.97%	574,223	89.75억
2026-06-05	18,730	18,750	17,110	17,960	-2,290	-11.31%	883,975	159억
2026-06-04	18,140	20,300	17,900	20,250	1,160	+6.08%	2,492,191	505억
2026-06-02	19,960	20,200	18,900	19,090	-2,460	-11.42%	1,163,792	222억
2026-06-01	23,300	23,450	21,100	21,550	-3,450	-13.80%	1,373,142	296억
2026-05-29	25,800	26,300	23,050	25,000	1,450	+6.16%	2,339,875	585억
2026-05-28	26,400	26,450	22,500	23,550	-2,200	-8.54%	1,690,861	398억
2026-05-27	26,700	30,550	24,750	25,750	-1,800	-6.53%	6,324,864	1,629억
2026-05-26	23,150	27,550	23,150	27,550	6,350	+29.95%	9,073,421	2,500억
2026-05-22	21,000	22,150	19,700	21,200	4,130	+24.19%	9,150,150	1,940억
2026-05-21	17,110	17,420	16,670	17,070	610	+3.71%	1,295,322	221억
2026-05-20	17,120	17,320	15,650	16,460	-2,540	-13.37%	1,672,389	275억
2026-05-19	16,060	19,430	16,060	19,000	3,540	+22.90%	10,755,689	2,044억
2026-05-18	15,050	15,790	14,600	15,460	-900	-5.50%	908,574	140억
2026-05-15	18,480	18,560	15,980	16,360	-2,670	-14.03%	1,399,360	229억
2026-05-14	19,120	19,240	18,050	19,030	-1,070	-5.32%	2,042,627	389억
2026-05-13	18,470	20,250	17,450	20,100	2,830	+16.39%	8,744,386	1,758억
2026-05-12	17,600	17,980	14,500	17,270	1,970	+12.88%	7,899,881	1,364억
2026-05-11	16,070	16,550	15,230	15,300	-540	-3.41%	1,042,782	160억
2026-05-08	15,940	16,230	15,260	15,840	-830	-4.98%	1,103,387	175억
2026-05-07	17,200	17,930	16,500	16,670	-1,800	-9.75%	3,856,505	643억
2026-05-06	14,860	19,170	14,130	18,470	3,460	+23.05%	14,607,124	2,698억
2026-05-04	15,410	15,410	14,370	15,010	920	+6.53%	1,535,818	231억
2026-04-30	13,200	14,510	13,070	14,090	750	+5.62%	3,067,284	432억
2026-04-29	13,580	13,580	13,050	13,340	-260	-1.91%	823,748	110억
2026-04-28	13,400	13,880	12,850	13,600	130	+0.97%	1,593,690	217억
2026-04-27	12,930	13,620	12,510	13,470	540	+4.18%	1,764,250	238억
2026-04-24	13,600	13,800	12,680	12,930	-1,210	-8.56%	2,197,670	284억
2026-04-23	13,740	15,280	13,130	14,140	380	+2.76%	6,056,932	856억
2026-04-22	14,750	14,750	13,430	13,760	-1,000	-6.78%	2,551,220	351억
2026-04-21	16,640	17,340	13,800	14,760	-1,680	-10.22%	7,276,546	1,074억
2026-04-20	14,950	19,120	14,300	16,440	1,450	+9.67%	26,071,811	4,286억
2026-04-17	17,300	17,330	14,260	14,990	-1,880	-11.14%	19,938,212	2,989억
2026-04-16	16,870	16,870	15,600	16,870	3,890	+29.97%	896,161	151억
2026-04-15	12,980	12,980	12,980	12,980	2,990	+29.93%	109,136	14.17억
2026-04-14	9,500	9,990	8,980	9,990	2,300	+29.91%	7,214,873	721억
2026-04-13	7,280	7,850	7,190	7,690	260	+3.50%	551,189	42.39억
2026-04-10	7,220	7,480	7,200	7,430	280	+3.92%	321,556	23.89억
2026-04-09	7,160	7,200	7,070	7,150	-150	-2.05%	102,013	7.29억
2026-04-08	7,200	7,300	7,100	7,300	300	+4.29%	281,679	20.56억
2026-04-07	7,320	7,320	6,950	7,000	-450	-6.04%	256,894	17.98억
2026-04-06	7,810	7,810	7,130	7,450	580	+8.44%	898,067	66.91억
2026-04-03	6,810	7,040	6,740	6,870	220	+3.31%	89,321	6.14억
2026-04-02	7,090	7,150	6,570	6,650	-360	-5.14%	134,492	8.94억
2026-04-01	6,860	7,070	6,860	7,010	390	+5.89%	115,842	8.12억
2026-03-31	6,760	6,850	6,600	6,620	-230	-3.36%	130,429	8.63억
2026-03-30	6,960	6,970	6,720	6,850	-330	-4.60%	109,530	7.5억
2026-03-27	6,650	7,380	6,580	7,180	—	—	513,302	36.86억

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