ESR켄달스퀘어리츠
365550KOSPI3,035원-60 (-1.94%)전일 종가 2026-09-18
52주 위치
2,9254,7956%신고가 대비 -36.70%
- 시가총액
- 7,469억
- PER
- 82.03
- PBR
- 0.66
- EPS(TTM)
- 37원
- BPS
- 4,618원
- 배당수익률
- 4.58%
- 결산월
- 5월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.4% | -23.7% | -29.6% | -28.8% | -33.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,140 | 3,140 | 3,035 | 3,035 | -60 | -1.94% | 738,369 | 22.41억 |
| 2026-09-17 | 3,100 | 3,130 | 3,060 | 3,095 | -25 | -0.80% | 237,548 | 7.35억 |
| 2026-09-16 | 3,150 | 3,195 | 3,100 | 3,120 | -35 | -1.11% | 190,953 | 5.96억 |
| 2026-09-15 | 3,165 | 3,215 | 3,150 | 3,155 | -40 | -1.25% | 168,559 | 5.32억 |
| 2026-09-14 | 3,190 | 3,195 | 3,135 | 3,195 | 10 | +0.31% | 160,438 | 5.13억 |
| 2026-09-11 | 3,075 | 3,185 | 3,065 | 3,185 | 65 | +2.08% | 247,467 | 7.88억 |
| 2026-09-10 | 3,120 | 3,150 | 3,090 | 3,120 | -25 | -0.79% | 209,206 | 6.53억 |
| 2026-09-09 | 3,125 | 3,165 | 3,100 | 3,145 | 5 | +0.16% | 172,823 | 5.44억 |
| 2026-09-08 | 3,060 | 3,160 | 3,030 | 3,140 | 80 | +2.61% | 266,476 | 8.37억 |
| 2026-09-07 | 3,080 | 3,160 | 3,015 | 3,060 | -25 | -0.81% | 168,920 | 5.17억 |
| 2026-09-04 | 3,180 | 3,180 | 3,050 | 3,085 | -35 | -1.12% | 210,044 | 6.48억 |
| 2026-09-03 | 3,105 | 3,210 | 3,090 | 3,120 | 0 | 0.00% | 327,139 | 10.21억 |
| 2026-09-02 | 3,185 | 3,270 | 2,990 | 3,120 | -70 | -2.19% | 343,079 | 10.7억 |
| 2026-09-01 | 3,125 | 3,195 | 3,100 | 3,190 | 65 | +2.08% | 221,164 | 7.06억 |
| 2026-08-31 | 3,100 | 3,170 | 3,030 | 3,125 | 25 | +0.81% | 4,237,482 | 132억 |
| 2026-08-28 | 3,055 | 3,100 | 2,970 | 3,100 | 45 | +1.47% | 415,231 | 12.87억 |
| 2026-08-27 | 3,010 | 3,070 | 2,965 | 3,055 | -10 | -0.33% | 735,286 | 22.46억 |
| 2026-08-26 | 3,005 | 3,100 | 2,970 | 3,065 | 45 | +1.49% | 596,673 | 18.29억 |
| 2026-08-25 | 3,015 | 3,035 | 2,945 | 3,020 | 5 | +0.17% | 753,582 | 22.76억 |
| 2026-08-24 | 2,985 | 3,030 | 2,935 | 3,015 | 30 | +1.01% | 663,991 | 20.02억 |
| 2026-08-21 | 3,005 | 3,005 | 2,925 | 2,985 | -15 | -0.50% | 433,788 | 12.95억 |
| 2026-08-20 | 3,120 | 3,120 | 2,955 | 3,000 | -85 | -2.76% | 771,491 | 23.14억 |
| 2026-08-19 | 3,150 | 3,165 | 3,060 | 3,085 | -90 | -2.83% | 328,177 | 10.12억 |
| 2026-08-18 | 3,290 | 3,295 | 3,085 | 3,175 | -115 | -3.50% | 638,348 | 20.27억 |
| 2026-08-14 | 3,145 | 3,290 | 3,145 | 3,290 | 145 | +4.61% | 234,880 | 7.73억 |
| 2026-08-13 | 3,265 | 3,370 | 3,140 | 3,145 | -125 | -3.82% | 459,275 | 14.44억 |
| 2026-08-12 | 3,395 | 3,400 | 3,270 | 3,270 | -115 | -3.40% | 279,986 | 9.16억 |
| 2026-08-11 | 3,300 | 3,395 | 3,270 | 3,385 | 95 | +2.89% | 212,655 | 7.2억 |
| 2026-08-10 | 3,260 | 3,290 | 3,175 | 3,290 | 40 | +1.23% | 234,785 | 7.72억 |
| 2026-08-07 | 3,190 | 3,250 | 3,150 | 3,250 | 65 | +2.04% | 288,078 | 9.36억 |
| 2026-08-06 | 3,160 | 3,235 | 3,135 | 3,185 | -25 | -0.78% | 238,317 | 7.59억 |
| 2026-08-05 | 3,200 | 3,250 | 3,175 | 3,210 | 15 | +0.47% | 212,538 | 6.82억 |
| 2026-08-04 | 3,300 | 3,300 | 3,170 | 3,195 | -40 | -1.24% | 313,325 | 10.01억 |
| 2026-08-03 | 3,280 | 3,320 | 3,230 | 3,235 | -55 | -1.67% | 213,708 | 6.91억 |
| 2026-07-31 | 3,315 | 3,400 | 3,260 | 3,290 | -130 | -3.80% | 299,793 | 9.86억 |
| 2026-07-30 | 3,350 | 3,420 | 3,190 | 3,420 | 125 | +3.79% | 228,951 | 7.83억 |
| 2026-07-29 | 3,255 | 3,390 | 3,240 | 3,295 | -40 | -1.20% | 217,069 | 7.15억 |
| 2026-07-28 | 3,395 | 3,470 | 3,270 | 3,335 | -20 | -0.60% | 413,302 | 13.78억 |
| 2026-07-27 | 3,390 | 3,435 | 3,235 | 3,355 | 45 | +1.36% | 324,825 | 10.9억 |
| 2026-07-24 | 3,240 | 3,320 | 3,170 | 3,310 | 125 | +3.92% | 292,836 | 9.69억 |
| 2026-07-23 | 3,240 | 3,250 | 3,165 | 3,185 | -25 | -0.78% | 338,263 | 10.77억 |
| 2026-07-22 | 3,380 | 3,380 | 3,180 | 3,210 | -120 | -3.60% | 203,006 | 6.52억 |
| 2026-07-21 | 3,275 | 3,330 | 3,215 | 3,330 | 55 | +1.68% | 242,765 | 8.08억 |
| 2026-07-20 | 3,275 | 3,275 | 3,205 | 3,275 | 90 | +2.83% | 192,895 | 6.32억 |
| 2026-07-16 | 3,230 | 3,245 | 3,170 | 3,185 | -5 | -0.16% | 309,359 | 9.85억 |
| 2026-07-15 | 3,155 | 3,255 | 3,155 | 3,190 | 35 | +1.11% | 277,748 | 8.86억 |
| 2026-07-14 | 3,280 | 3,280 | 3,145 | 3,155 | -70 | -2.17% | 380,572 | 12.01억 |
| 2026-07-13 | 3,300 | 3,370 | 3,165 | 3,225 | -75 | -2.27% | 512,317 | 16.52억 |
| 2026-07-10 | 3,200 | 3,300 | 3,200 | 3,300 | 110 | +3.45% | 220,656 | 7.28억 |
| 2026-07-09 | 3,430 | 3,430 | 3,190 | 3,190 | -210 | -6.18% | 719,237 | 22.94억 |
| 2026-07-08 | 3,400 | 3,450 | 3,350 | 3,400 | -50 | -1.45% | 367,628 | 12.5억 |
| 2026-07-07 | 3,360 | 3,450 | 3,315 | 3,450 | 125 | +3.76% | 407,566 | 14.06억 |
| 2026-07-06 | 3,390 | 3,420 | 3,305 | 3,325 | -55 | -1.63% | 332,279 | 11.05억 |
| 2026-07-03 | 3,385 | 3,385 | 3,310 | 3,380 | 20 | +0.60% | 371,210 | 12.55억 |
| 2026-07-02 | 3,430 | 3,430 | 3,290 | 3,360 | -45 | -1.32% | 431,724 | 14.51억 |
| 2026-07-01 | 3,320 | 3,445 | 3,315 | 3,405 | 85 | +2.56% | 307,396 | 10.47억 |
| 2026-06-30 | 3,485 | 3,485 | 3,230 | 3,320 | -140 | -4.05% | 523,158 | 17.37억 |
| 2026-06-29 | 3,430 | 3,485 | 3,400 | 3,460 | 30 | +0.87% | 304,312 | 10.53억 |
| 2026-06-26 | 3,455 | 3,455 | 3,375 | 3,430 | -15 | -0.44% | 418,856 | 14.37억 |
| 2026-06-25 | 3,430 | 3,560 | 3,410 | 3,445 | 15 | +0.44% | 336,047 | 11.58억 |
| 2026-06-24 | 3,430 | 3,475 | 3,395 | 3,430 | -15 | -0.44% | 323,579 | 11.1억 |
| 2026-06-23 | 3,555 | 3,585 | 3,410 | 3,445 | -110 | -3.09% | 268,250 | 9.24억 |
| 2026-06-22 | 3,680 | 3,775 | 3,545 | 3,555 | -125 | -3.40% | 264,561 | 9.41억 |
| 2026-06-19 | 3,935 | 3,970 | 3,635 | 3,680 | -300 | -7.54% | 476,796 | 17.55억 |
| 2026-06-18 | 3,950 | 4,055 | 3,890 | 3,980 | -10 | -0.25% | 424,222 | 16.88억 |
| 2026-06-17 | 3,885 | 3,990 | 3,825 | 3,990 | 105 | +2.70% | 596,847 | 23.81억 |
| 2026-06-16 | 3,790 | 3,890 | 3,660 | 3,885 | 130 | +3.46% | 459,304 | 17.84억 |
| 2026-06-15 | 3,660 | 3,795 | 3,600 | 3,755 | 120 | +3.30% | 611,037 | 22.94억 |
| 2026-06-12 | 3,665 | 3,880 | 3,600 | 3,635 | -30 | -0.82% | 822,109 | 29.88억 |
| 2026-06-11 | 3,465 | 3,795 | 3,440 | 3,665 | 190 | +5.47% | 723,043 | 26.5억 |
| 2026-06-10 | 3,505 | 3,560 | 3,400 | 3,475 | -25 | -0.71% | 857,829 | 29.81억 |
| 2026-06-09 | 3,500 | 3,540 | 3,440 | 3,500 | 0 | 0.00% | 507,691 | 17.77억 |
| 2026-06-08 | 3,550 | 3,575 | 3,415 | 3,500 | -75 | -2.10% | 409,624 | 14.34억 |
| 2026-06-05 | 3,645 | 3,675 | 3,520 | 3,575 | -75 | -2.05% | 398,982 | 14.26억 |
| 2026-06-04 | 3,765 | 3,805 | 3,620 | 3,650 | -115 | -3.05% | 525,934 | 19.2억 |
| 2026-06-02 | 3,910 | 3,910 | 3,710 | 3,765 | -145 | -3.71% | 375,651 | 14.14억 |
| 2026-06-01 | 3,855 | 3,945 | 3,800 | 3,910 | -35 | -0.89% | 423,344 | 16.55억 |
| 2026-05-29 | 3,955 | 4,005 | 3,870 | 3,945 | -90 | -2.23% | 296,578 | 11.7억 |
| 2026-05-28 | 4,060 | 4,060 | 3,980 | 4,035 | -95 | -2.30% | 297,320 | 12억 |
| 2026-05-27 | 4,195 | 4,195 | 4,070 | 4,130 | -65 | -1.55% | 266,749 | 11.02억 |
| 2026-05-26 | 4,125 | 4,410 | 4,125 | 4,195 | 70 | +1.70% | 348,789 | 14.63억 |
| 2026-05-22 | 4,100 | 4,155 | 4,060 | 4,125 | 0 | 0.00% | 390,133 | 16.09억 |
| 2026-05-21 | 4,085 | 4,230 | 4,045 | 4,125 | 20 | +0.49% | 532,285 | 21.96억 |
| 2026-05-20 | 4,155 | 4,155 | 4,055 | 4,105 | -80 | -1.91% | 224,933 | 9.23억 |
| 2026-05-19 | 4,105 | 4,210 | 4,075 | 4,185 | 55 | +1.33% | 364,244 | 15.24억 |
| 2026-05-18 | 4,250 | 4,250 | 4,100 | 4,130 | -130 | -3.05% | 325,241 | 13.43억 |
| 2026-05-15 | 4,260 | 4,315 | 4,190 | 4,260 | 0 | 0.00% | 248,133 | 10.57억 |
| 2026-05-14 | 4,245 | 4,260 | 4,155 | 4,260 | 60 | +1.43% | 276,125 | 11.76억 |
| 2026-05-13 | 4,285 | 4,290 | 4,190 | 4,200 | -95 | -2.21% | 374,289 | 15.72억 |
| 2026-05-12 | 4,400 | 4,400 | 4,205 | 4,295 | -105 | -2.39% | 418,150 | 17.96억 |
| 2026-05-11 | 4,420 | 4,425 | 4,320 | 4,400 | -20 | -0.45% | 335,901 | 14.78억 |
| 2026-05-08 | 4,305 | 4,460 | 4,245 | 4,420 | 90 | +2.08% | 449,158 | 19.85억 |
| 2026-05-07 | 4,165 | 4,375 | 4,145 | 4,330 | 130 | +3.10% | 489,901 | 21.21억 |
| 2026-05-06 | 4,385 | 4,385 | 4,160 | 4,200 | -185 | -4.22% | 731,209 | 30.71억 |
| 2026-05-04 | 4,525 | 4,565 | 4,295 | 4,385 | -140 | -3.09% | 500,108 | 21.93억 |
| 2026-04-30 | 4,410 | 4,535 | 4,270 | 4,525 | 145 | +3.31% | 579,063 | 26.2억 |
| 2026-04-29 | 4,580 | 4,580 | 4,355 | 4,380 | -200 | -4.37% | 876,070 | 38.37억 |
| 2026-04-28 | 4,595 | 4,625 | 4,570 | 4,580 | -15 | -0.33% | 400,705 | 18.35억 |
| 2026-04-27 | 4,590 | 4,640 | 4,580 | 4,595 | 5 | +0.11% | 462,548 | 21.25억 |
| 2026-04-24 | 4,550 | 4,615 | 4,540 | 4,590 | -25 | -0.54% | 320,764 | 14.72억 |
| 2026-04-23 | 4,600 | 4,675 | 4,565 | 4,615 | 15 | +0.33% | 547,663 | 25.27억 |
| 2026-04-22 | 4,535 | 4,600 | 4,500 | 4,600 | 65 | +1.43% | 331,060 | 15.23억 |
| 2026-04-21 | 4,515 | 4,540 | 4,450 | 4,535 | 25 | +0.55% | 378,428 | 17.16억 |
| 2026-04-20 | 4,510 | 4,510 | 4,425 | 4,510 | 15 | +0.33% | 293,626 | 13.24억 |
| 2026-04-17 | 4,505 | 4,520 | 4,455 | 4,495 | 5 | +0.11% | 275,953 | 12.4억 |
| 2026-04-16 | 4,465 | 4,545 | 4,455 | 4,490 | 25 | +0.56% | 294,397 | 13.22억 |
| 2026-04-15 | 4,570 | 4,640 | 4,415 | 4,465 | -135 | -2.93% | 624,604 | 27.89억 |
| 2026-04-14 | 4,690 | 4,690 | 4,570 | 4,600 | -90 | -1.92% | 531,130 | 24.43억 |
| 2026-04-13 | 4,650 | 4,690 | 4,595 | 4,690 | 40 | +0.86% | 356,415 | 16.72억 |
| 2026-04-10 | 4,570 | 4,650 | 4,525 | 4,650 | 80 | +1.75% | 413,868 | 19.24억 |
| 2026-04-09 | 4,485 | 4,580 | 4,470 | 4,570 | 90 | +2.01% | 424,698 | 19.41억 |
| 2026-04-08 | 4,470 | 4,495 | 4,445 | 4,480 | 0 | 0.00% | 233,975 | 10.48억 |
| 2026-04-07 | 4,495 | 4,500 | 4,405 | 4,480 | -15 | -0.33% | 151,732 | 6.8억 |
| 2026-04-06 | 4,500 | 4,510 | 4,400 | 4,495 | -5 | -0.11% | 183,266 | 8.24억 |
| 2026-04-03 | 4,500 | 4,520 | 4,390 | 4,500 | 0 | 0.00% | 162,823 | 7.33억 |
| 2026-04-02 | 4,380 | 4,530 | 4,375 | 4,500 | 155 | +3.57% | 713,429 | 32.1억 |
| 2026-04-01 | 4,330 | 4,385 | 4,325 | 4,345 | 20 | +0.46% | 182,388 | 7.92억 |
| 2026-03-31 | 4,305 | 4,355 | 4,295 | 4,325 | -30 | -0.69% | 315,868 | 13.66억 |
| 2026-03-30 | 4,255 | 4,390 | 4,250 | 4,355 | 20 | +0.46% | 290,408 | 12.65억 |
| 2026-03-27 | 4,300 | 4,345 | 4,240 | 4,335 | — | — | 251,121 | 10.89억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)