E8
418620KOSDAQ710원0 (0.00%)전일 종가 2026-09-18
52주 위치
4203,9008%신고가 대비 -81.79%
- 시가총액
- 141억
- PBR
- 1.50
- EPS(TTM)
- -696원
- BPS
- 472원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +35.0% | -36.9% | -46.3% | -53.1% | -81.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 710 | 747 | 680 | 710 | 0 | 0.00% | 413,202 | 2.93억 |
| 2026-09-17 | 667 | 778 | 642 | 710 | 43 | +6.45% | 1,187,705 | 8.43억 |
| 2026-09-16 | 741 | 778 | 624 | 667 | -74 | -9.99% | 1,140,373 | 7.61억 |
| 2026-09-15 | 720 | 928 | 705 | 741 | 26 | +3.64% | 4,288,726 | 31.78억 |
| 2026-09-14 | 670 | 777 | 645 | 715 | 74 | +11.54% | 2,070,532 | 14.8억 |
| 2026-09-11 | 610 | 694 | 570 | 641 | 0 | 0.00% | 1,414,771 | 9.07억 |
| 2026-09-10 | 635 | 663 | 593 | 641 | 13 | +2.07% | 998,101 | 6.4억 |
| 2026-09-09 | 581 | 709 | 581 | 628 | 2 | +0.32% | 2,630,554 | 16.52억 |
| 2026-09-08 | 563 | 724 | 535 | 626 | 63 | +11.19% | 5,985,825 | 37.47억 |
| 2026-09-07 | 630 | 731 | 563 | 563 | -9 | -1.57% | 7,617,211 | 42.88억 |
| 2026-09-04 | 450 | 572 | 441 | 572 | 132 | +30.00% | 3,453,408 | 19.75억 |
| 2026-09-03 | 485 | 504 | 437 | 440 | -43 | -8.90% | 336,871 | 1.48억 |
| 2026-09-02 | 528 | 528 | 480 | 483 | -31 | -6.03% | 164,376 | 7,939만 |
| 2026-09-01 | 537 | 539 | 485 | 514 | -1 | -0.19% | 539,825 | 2.77억 |
| 2026-08-31 | 462 | 588 | 432 | 515 | 53 | +11.47% | 3,740,236 | 19.26억 |
| 2026-08-28 | 463 | 463 | 420 | 462 | 24 | +5.48% | 294,763 | 1.36억 |
| 2026-08-27 | 456 | 456 | 437 | 438 | -18 | -3.95% | 131,651 | 5,766만 |
| 2026-08-26 | 440 | 460 | 432 | 456 | 7 | +1.56% | 172,045 | 7,845만 |
| 2026-08-25 | 467 | 477 | 425 | 449 | -18 | -3.85% | 208,858 | 9,378만 |
| 2026-08-24 | 489 | 499 | 454 | 467 | -22 | -4.50% | 257,925 | 1.2억 |
| 2026-08-21 | 522 | 522 | 484 | 489 | -25 | -4.86% | 247,606 | 1.21억 |
| 2026-08-20 | 550 | 558 | 505 | 514 | -20 | -3.75% | 265,314 | 1.36억 |
| 2026-08-19 | 505 | 552 | 495 | 534 | 8 | +1.52% | 1,094,187 | 5.84억 |
| 2026-08-18 | 613 | 628 | 496 | 526 | -54 | -9.31% | 1,600,360 | 8.42억 |
| 2026-08-14 | 560 | 650 | 553 | 580 | 29 | +5.26% | 2,146,988 | 12.45억 |
| 2026-08-13 | 674 | 684 | 546 | 551 | -155 | -21.95% | 2,425,153 | 13.36억 |
| 2026-08-12 | 930 | 947 | 703 | 706 | -191 | -21.29% | 1,934,235 | 13.66억 |
| 2026-08-11 | 994 | 1,110 | 863 | 897 | -97 | -9.76% | 4,209,760 | 37.76억 |
| 2026-08-10 | 883 | 994 | 795 | 994 | 229 | +29.93% | 3,507,018 | 34.86억 |
| 2026-08-07 | 790 | 810 | 710 | 765 | -10 | -1.29% | 578,497 | 4.43억 |
| 2026-08-06 | 725 | 775 | 684 | 775 | 50 | +6.90% | 583,773 | 4.52억 |
| 2026-08-05 | 643 | 812 | 641 | 725 | 84 | +13.10% | 1,901,385 | 13.79억 |
| 2026-08-04 | 672 | 689 | 632 | 641 | -15 | -2.29% | 285,290 | 1.83억 |
| 2026-08-03 | 690 | 690 | 612 | 656 | 0 | 0.00% | 149,367 | 9,798만 |
| 2026-07-31 | 675 | 715 | 641 | 656 | 6 | +0.92% | 174,102 | 1.14억 |
| 2026-07-30 | 728 | 729 | 602 | 650 | -81 | -11.08% | 241,424 | 1.57억 |
| 2026-07-29 | 710 | 758 | 597 | 731 | 21 | +2.96% | 343,269 | 2.51억 |
| 2026-07-28 | 698 | 771 | 698 | 710 | 9 | +1.28% | 355,906 | 2.53억 |
| 2026-07-27 | 692 | 725 | 677 | 701 | 9 | +1.30% | 147,844 | 1.04억 |
| 2026-07-24 | 710 | 710 | 670 | 692 | 2 | +0.29% | 113,783 | 7,874만 |
| 2026-07-23 | 690 | 830 | 644 | 690 | 40 | +6.15% | 1,163,174 | 8.03억 |
| 2026-07-22 | 686 | 701 | 640 | 650 | -36 | -5.25% | 156,533 | 1.02억 |
| 2026-07-21 | 700 | 703 | 663 | 686 | -14 | -2.00% | 45,835 | 3,144만 |
| 2026-07-20 | 705 | 738 | 648 | 700 | -12 | -1.69% | 178,865 | 1.25억 |
| 2026-07-16 | 698 | 714 | 680 | 712 | 14 | +2.01% | 113,778 | 8,101만 |
| 2026-07-15 | 678 | 722 | 678 | 698 | 20 | +2.95% | 65,319 | 4,559만 |
| 2026-07-14 | 680 | 709 | 650 | 678 | -2 | -0.29% | 118,375 | 8,026만 |
| 2026-07-13 | 717 | 759 | 670 | 680 | -34 | -4.76% | 80,185 | 5,453만 |
| 2026-07-10 | 680 | 736 | 660 | 714 | 34 | +5.00% | 98,511 | 7,034만 |
| 2026-07-09 | 714 | 742 | 680 | 680 | -34 | -4.76% | 147,011 | 9,997만 |
| 2026-07-08 | 773 | 773 | 714 | 714 | -59 | -7.63% | 189,119 | 1.35억 |
| 2026-07-07 | 804 | 822 | 771 | 773 | -59 | -7.09% | 123,652 | 9,558만 |
| 2026-07-06 | 829 | 837 | 787 | 832 | 2 | +0.24% | 84,055 | 6,993만 |
| 2026-07-03 | 801 | 850 | 770 | 830 | 29 | +3.62% | 286,080 | 2.37억 |
| 2026-07-02 | 800 | 840 | 777 | 801 | 1 | +0.13% | 301,916 | 2.42억 |
| 2026-07-01 | 801 | 860 | 759 | 800 | -43 | -5.10% | 522,208 | 4.18억 |
| 2026-06-30 | 980 | 1,062 | 831 | 843 | 26 | +3.18% | 3,713,604 | 31.31억 |
| 2026-06-29 | 798 | 852 | 789 | 817 | 19 | +2.38% | 168,724 | 1.38억 |
| 2026-06-26 | 887 | 890 | 749 | 798 | -92 | -10.34% | 325,663 | 2.6억 |
| 2026-06-25 | 916 | 916 | 824 | 890 | 30 | +3.49% | 99,561 | 8,861만 |
| 2026-06-24 | 920 | 944 | 856 | 860 | -62 | -6.72% | 226,707 | 1.95억 |
| 2026-06-23 | 1,024 | 1,043 | 901 | 922 | -102 | -9.96% | 520,286 | 4.8억 |
| 2026-06-22 | 1,100 | 1,100 | 999 | 1,024 | -83 | -7.50% | 288,324 | 2.95억 |
| 2026-06-19 | 1,126 | 1,192 | 1,030 | 1,107 | -19 | -1.69% | 287,621 | 3.18억 |
| 2026-06-18 | 1,150 | 1,240 | 1,077 | 1,126 | -7 | -0.62% | 389,265 | 4.38억 |
| 2026-06-17 | 1,170 | 1,285 | 1,071 | 1,133 | 50 | +4.62% | 1,855,439 | 21.02억 |
| 2026-06-16 | 1,083 | 1,119 | 1,061 | 1,083 | 1 | +0.09% | 68,417 | 7,410만 |
| 2026-06-15 | 1,079 | 1,100 | 1,051 | 1,082 | 6 | +0.56% | 95,604 | 1.03억 |
| 2026-06-12 | 1,050 | 1,090 | 1,031 | 1,076 | 35 | +3.36% | 78,217 | 8,416만 |
| 2026-06-11 | 1,087 | 1,088 | 1,000 | 1,041 | -46 | -4.23% | 252,375 | 2.63억 |
| 2026-06-10 | 1,222 | 1,381 | 1,060 | 1,087 | -1 | -0.09% | 101 | 11만 |
| 2026-06-09 | 1,150 | 1,164 | 1,064 | 1,088 | -30 | -2.68% | 138,042 | 1.5억 |
| 2026-06-08 | 1,167 | 1,167 | 1,051 | 1,118 | -77 | -6.44% | 214,150 | 2.39억 |
| 2026-06-05 | 1,231 | 1,231 | 1,152 | 1,195 | -35 | -2.85% | 149,339 | 1.78억 |
| 2026-06-04 | 1,263 | 1,300 | 1,180 | 1,230 | -13 | -1.05% | 138,043 | 1.7억 |
| 2026-06-02 | 1,226 | 1,261 | 1,169 | 1,243 | 23 | +1.89% | 125,816 | 1.56억 |
| 2026-06-01 | 1,292 | 1,303 | 1,200 | 1,220 | -84 | -6.44% | 196,393 | 2.4억 |
| 2026-05-29 | 1,318 | 1,320 | 1,267 | 1,304 | -15 | -1.14% | 64,238 | 8,377만 |
| 2026-05-28 | 1,349 | 1,350 | 1,231 | 1,319 | -30 | -2.22% | 233,162 | 3.08억 |
| 2026-05-27 | 1,309 | 1,439 | 1,282 | 1,349 | 41 | +3.13% | 257,565 | 3.47억 |
| 2026-05-26 | 1,389 | 1,392 | 1,306 | 1,308 | -88 | -6.30% | 111,572 | 1.46억 |
| 2026-05-22 | 1,417 | 1,431 | 1,320 | 1,396 | 10 | +0.72% | 89,904 | 1.26억 |
| 2026-05-21 | 1,330 | 1,441 | 1,330 | 1,386 | 56 | +4.21% | 228,962 | 3.17억 |
| 2026-05-20 | 1,254 | 1,359 | 1,199 | 1,330 | 77 | +6.15% | 442,162 | 5.88억 |
| 2026-05-19 | 1,360 | 1,360 | 1,226 | 1,253 | -44 | -3.39% | 141,660 | 1.77억 |
| 2026-05-18 | 1,306 | 1,317 | 1,197 | 1,297 | -9 | -0.69% | 150,174 | 1.95억 |
| 2026-05-15 | 1,414 | 1,470 | 1,270 | 1,306 | -108 | -7.64% | 246,042 | 3.21억 |
| 2026-05-14 | 1,315 | 1,465 | 1,260 | 1,414 | 101 | +7.69% | 333,306 | 4.71억 |
| 2026-05-13 | 1,270 | 1,338 | 1,239 | 1,313 | 43 | +3.39% | 109,848 | 1.44억 |
| 2026-05-12 | 1,337 | 1,370 | 1,250 | 1,270 | -66 | -4.94% | 279,779 | 3.55억 |
| 2026-05-11 | 1,420 | 1,420 | 1,331 | 1,336 | -74 | -5.25% | 187,521 | 2.51억 |
| 2026-05-08 | 1,384 | 1,500 | 1,351 | 1,410 | 26 | +1.88% | 309,160 | 4.36억 |
| 2026-05-07 | 1,445 | 1,459 | 1,362 | 1,384 | -61 | -4.22% | 161,924 | 2.24억 |
| 2026-05-06 | 1,466 | 1,474 | 1,396 | 1,445 | -35 | -2.36% | 169,819 | 2.45억 |
| 2026-05-04 | 1,501 | 1,520 | 1,451 | 1,480 | 7 | +0.48% | 212,567 | 3.15억 |
| 2026-04-30 | 1,451 | 1,513 | 1,420 | 1,473 | 22 | +1.52% | 282,082 | 4.16억 |
| 2026-04-29 | 1,449 | 1,544 | 1,416 | 1,451 | 3 | +0.21% | 466,868 | 6.77억 |
| 2026-04-28 | 1,400 | 1,540 | 1,351 | 1,448 | 57 | +4.10% | 682,671 | 9.89억 |
| 2026-04-27 | 1,374 | 1,410 | 1,358 | 1,391 | 6 | +0.43% | 175,426 | 2.44억 |
| 2026-04-24 | 1,375 | 1,410 | 1,329 | 1,385 | 35 | +2.59% | 127,351 | 1.76억 |
| 2026-04-23 | 1,423 | 1,423 | 1,302 | 1,350 | -48 | -3.43% | 351,115 | 4.74억 |
| 2026-04-22 | 1,468 | 1,528 | 1,369 | 1,398 | -70 | -4.77% | 873,833 | 12.22억 |
| 2026-04-21 | 1,284 | 1,650 | 1,271 | 1,468 | 185 | +14.42% | 3,763,664 | 55.25억 |
| 2026-04-20 | 1,310 | 1,310 | 1,280 | 1,283 | -17 | -1.31% | 77,305 | 9,918만 |
| 2026-04-17 | 1,300 | 1,307 | 1,276 | 1,300 | 1 | +0.08% | 65,349 | 8,495만 |
| 2026-04-16 | 1,283 | 1,320 | 1,262 | 1,299 | 17 | +1.33% | 126,419 | 1.64억 |
| 2026-04-15 | 1,327 | 1,327 | 1,251 | 1,282 | -31 | -2.36% | 157,287 | 2.02억 |
| 2026-04-14 | 1,307 | 1,339 | 1,288 | 1,313 | 5 | +0.38% | 133,952 | 1.76억 |
| 2026-04-13 | 1,282 | 1,344 | 1,234 | 1,308 | 25 | +1.95% | 154,917 | 2.03억 |
| 2026-04-10 | 1,250 | 1,296 | 1,216 | 1,283 | 33 | +2.64% | 145,656 | 1.87억 |
| 2026-04-09 | 1,318 | 1,319 | 1,193 | 1,250 | -8 | -0.64% | 266,979 | 3.34억 |
| 2026-04-08 | 1,300 | 1,354 | 1,225 | 1,258 | -19 | -1.49% | 111,780 | 1.41억 |
| 2026-04-07 | 1,289 | 1,289 | 1,232 | 1,277 | 30 | +2.41% | 222,460 | 2.84억 |
| 2026-04-06 | 1,306 | 1,309 | 1,243 | 1,247 | -59 | -4.52% | 64,802 | 8,081만 |
| 2026-04-03 | 1,295 | 1,325 | 1,282 | 1,306 | 37 | +2.92% | 38,419 | 5,018만 |
| 2026-04-02 | 1,370 | 1,370 | 1,250 | 1,269 | -93 | -6.83% | 102,532 | 1.3억 |
| 2026-04-01 | 1,273 | 1,371 | 1,273 | 1,362 | 92 | +7.24% | 80,313 | 1.09억 |
| 2026-03-31 | 1,292 | 1,323 | 1,251 | 1,270 | -22 | -1.70% | 100,483 | 1.28억 |
| 2026-03-30 | 1,339 | 1,339 | 1,277 | 1,292 | -48 | -3.58% | 91,192 | 1.18억 |
| 2026-03-27 | 1,334 | 1,415 | 1,290 | 1,340 | — | — | 180,958 | 2.42억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)