에스피소프트
443670KOSDAQ5,470원-200 (-3.53%)전일 종가 2026-09-18
52주 위치
2,5207,29062%신고가 대비 -24.97%
- 시가총액
- 1,313억
- PER
- 44.47
- PBR
- 2.06
- EPS(TTM)
- 123원
- BPS
- 2,653원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +82.3% | +57.9% | +16.0% | +0.4% | -16.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,890 | 6,390 | 5,470 | 5,470 | -200 | -3.53% | 3,874,615 | 212억 |
| 2026-09-17 | 5,230 | 5,730 | 5,160 | 5,670 | 380 | +7.18% | 5,302,461 | 301억 |
| 2026-09-16 | 5,050 | 5,640 | 4,855 | 5,290 | 210 | +4.13% | 5,848,132 | 309억 |
| 2026-09-15 | 5,130 | 5,430 | 4,795 | 5,080 | 0 | 0.00% | 4,941,381 | 251억 |
| 2026-09-14 | 5,090 | 5,300 | 4,740 | 5,080 | 355 | +7.51% | 9,065,310 | 461억 |
| 2026-09-11 | 3,575 | 4,725 | 3,575 | 4,725 | 1,090 | +29.99% | 9,833,162 | 465억 |
| 2026-09-10 | 3,845 | 3,935 | 3,595 | 3,635 | -240 | -6.19% | 705,710 | 25.65억 |
| 2026-09-09 | 3,900 | 3,975 | 3,865 | 3,875 | -35 | -0.90% | 440,277 | 17.06억 |
| 2026-09-08 | 3,920 | 4,140 | 3,810 | 3,910 | -60 | -1.51% | 1,207,442 | 47.21억 |
| 2026-09-07 | 4,110 | 4,115 | 3,860 | 3,970 | -100 | -2.46% | 706,587 | 28.05억 |
| 2026-09-04 | 4,165 | 4,370 | 4,030 | 4,070 | -50 | -1.21% | 1,996,350 | 81.25억 |
| 2026-09-03 | 4,555 | 4,685 | 4,120 | 4,120 | -230 | -5.29% | 4,491,598 | 185억 |
| 2026-09-02 | 3,775 | 4,755 | 3,600 | 4,350 | 530 | +13.87% | 15,702,689 | 683억 |
| 2026-09-01 | 3,715 | 4,160 | 3,685 | 3,820 | 80 | +2.14% | 4,297,084 | 164억 |
| 2026-08-31 | 4,025 | 4,290 | 3,670 | 3,740 | -40 | -1.06% | 7,201,535 | 269억 |
| 2026-08-28 | 2,970 | 3,780 | 2,940 | 3,780 | 870 | +29.90% | 2,524,484 | 95.43억 |
| 2026-08-27 | 2,945 | 2,990 | 2,895 | 2,910 | 10 | +0.34% | 30,253 | 8,804만 |
| 2026-08-26 | 2,920 | 2,960 | 2,890 | 2,900 | -45 | -1.53% | 25,164 | 7,298만 |
| 2026-08-25 | 2,885 | 2,950 | 2,745 | 2,945 | 55 | +1.90% | 53,977 | 1.59억 |
| 2026-08-24 | 2,855 | 2,910 | 2,810 | 2,890 | 40 | +1.40% | 24,699 | 7,138만 |
| 2026-08-21 | 2,975 | 2,990 | 2,815 | 2,850 | -180 | -5.94% | 41,676 | 1.19억 |
| 2026-08-20 | 3,030 | 3,145 | 2,890 | 3,030 | 0 | 0.00% | 70,812 | 2.15억 |
| 2026-08-19 | 3,055 | 3,055 | 2,905 | 3,030 | 30 | +1.00% | 23,533 | 7,130만 |
| 2026-08-18 | 3,210 | 3,220 | 3,000 | 3,000 | -205 | -6.40% | 61,034 | 1.83억 |
| 2026-08-14 | 3,205 | 3,275 | 3,125 | 3,205 | 20 | +0.63% | 49,162 | 1.58억 |
| 2026-08-13 | 3,265 | 3,295 | 3,155 | 3,185 | -80 | -2.45% | 33,372 | 1.06억 |
| 2026-08-12 | 3,220 | 3,270 | 3,210 | 3,265 | 25 | +0.77% | 29,866 | 9,751만 |
| 2026-08-11 | 3,235 | 3,260 | 3,150 | 3,240 | -15 | -0.46% | 57,440 | 1.86억 |
| 2026-08-10 | 3,125 | 3,285 | 3,125 | 3,255 | 125 | +3.99% | 64,502 | 2.1억 |
| 2026-08-07 | 3,170 | 3,245 | 3,065 | 3,130 | -35 | -1.11% | 38,554 | 1.21억 |
| 2026-08-06 | 3,175 | 3,245 | 3,145 | 3,165 | -65 | -2.01% | 42,411 | 1.34억 |
| 2026-08-05 | 3,210 | 3,270 | 3,155 | 3,230 | 70 | +2.22% | 92,186 | 2.98억 |
| 2026-08-04 | 3,215 | 3,270 | 3,070 | 3,160 | 210 | +7.12% | 106,701 | 3.37억 |
| 2026-08-03 | 2,870 | 3,060 | 2,810 | 2,950 | 50 | +1.72% | 70,046 | 2.07억 |
| 2026-07-31 | 2,695 | 3,070 | 2,695 | 2,900 | 260 | +9.85% | 108,545 | 3.15억 |
| 2026-07-30 | 2,520 | 2,750 | 2,520 | 2,640 | 20 | +0.76% | 150,693 | 3.98억 |
| 2026-07-29 | 2,855 | 3,050 | 2,550 | 2,620 | -220 | -7.75% | 192,725 | 5.05억 |
| 2026-07-28 | 2,960 | 3,150 | 2,815 | 2,840 | -190 | -6.27% | 156,979 | 4.46억 |
| 2026-07-27 | 3,000 | 3,180 | 2,970 | 3,030 | 120 | +4.12% | 193,982 | 5.88억 |
| 2026-07-24 | 3,020 | 3,025 | 2,870 | 2,910 | -140 | -4.59% | 88,226 | 2.57억 |
| 2026-07-23 | 2,755 | 3,370 | 2,755 | 3,050 | 270 | +9.71% | 610,869 | 18.63억 |
| 2026-07-22 | 2,705 | 2,870 | 2,705 | 2,780 | 85 | +3.15% | 44,146 | 1.23억 |
| 2026-07-21 | 2,615 | 2,775 | 2,590 | 2,695 | 80 | +3.06% | 66,237 | 1.79억 |
| 2026-07-20 | 2,780 | 2,955 | 2,615 | 2,615 | -120 | -4.39% | 89,857 | 2.35억 |
| 2026-07-16 | 2,755 | 2,810 | 2,690 | 2,735 | -110 | -3.87% | 29,829 | 8,158만 |
| 2026-07-15 | 2,700 | 2,870 | 2,700 | 2,845 | 155 | +5.76% | 31,284 | 8,900만 |
| 2026-07-14 | 2,675 | 2,730 | 2,570 | 2,690 | -5 | -0.19% | 107,918 | 2.9억 |
| 2026-07-13 | 2,825 | 2,960 | 2,665 | 2,695 | -160 | -5.60% | 47,963 | 1.29억 |
| 2026-07-10 | 2,670 | 2,950 | 2,670 | 2,855 | 185 | +6.93% | 80,002 | 2.28억 |
| 2026-07-09 | 2,650 | 2,850 | 2,645 | 2,670 | -20 | -0.74% | 47,862 | 1.28억 |
| 2026-07-08 | 2,760 | 2,900 | 2,670 | 2,690 | -145 | -5.11% | 77,799 | 2.09억 |
| 2026-07-07 | 2,935 | 3,030 | 2,760 | 2,835 | -100 | -3.41% | 89,532 | 2.54억 |
| 2026-07-06 | 3,000 | 3,005 | 2,820 | 2,935 | -5 | -0.17% | 63,527 | 1.86억 |
| 2026-07-03 | 2,790 | 2,990 | 2,660 | 2,940 | 145 | +5.19% | 78,724 | 2.31억 |
| 2026-07-02 | 2,910 | 2,930 | 2,765 | 2,795 | -170 | -5.73% | 74,450 | 2.08억 |
| 2026-07-01 | 2,965 | 3,145 | 2,940 | 2,965 | -5 | -0.17% | 85,261 | 2.53억 |
| 2026-06-30 | 3,030 | 3,070 | 2,890 | 2,970 | -45 | -1.49% | 65,662 | 1.95억 |
| 2026-06-29 | 2,595 | 3,015 | 2,595 | 3,015 | 320 | +11.87% | 122,808 | 3.7억 |
| 2026-06-26 | 2,790 | 2,970 | 2,590 | 2,695 | -125 | -4.43% | 133,658 | 3.6억 |
| 2026-06-25 | 2,930 | 3,120 | 2,800 | 2,820 | -125 | -4.24% | 123,705 | 3.49억 |
| 2026-06-24 | 2,950 | 3,035 | 2,925 | 2,945 | -5 | -0.17% | 86,773 | 2.56억 |
| 2026-06-23 | 3,165 | 3,200 | 2,905 | 2,950 | -230 | -7.23% | 133,989 | 3.95억 |
| 2026-06-22 | 3,230 | 3,335 | 3,130 | 3,180 | -125 | -3.78% | 72,698 | 2.31억 |
| 2026-06-19 | 3,440 | 3,440 | 3,230 | 3,305 | -160 | -4.62% | 136,805 | 4.52억 |
| 2026-06-18 | 3,605 | 3,650 | 3,445 | 3,465 | -175 | -4.81% | 82,974 | 2.88억 |
| 2026-06-17 | 3,640 | 3,780 | 3,590 | 3,640 | 0 | 0.00% | 61,891 | 2.25억 |
| 2026-06-16 | 3,675 | 3,750 | 3,550 | 3,640 | -35 | -0.95% | 50,565 | 1.84억 |
| 2026-06-15 | 3,735 | 3,850 | 3,665 | 3,675 | 45 | +1.24% | 65,698 | 2.41억 |
| 2026-06-12 | 3,540 | 3,790 | 3,530 | 3,630 | 130 | +3.71% | 105,344 | 3.82억 |
| 2026-06-11 | 3,350 | 3,560 | 3,250 | 3,500 | 120 | +3.55% | 112,630 | 3.94억 |
| 2026-06-10 | 3,430 | 3,600 | 3,315 | 3,380 | -60 | -1.74% | 275 | 93만 |
| 2026-06-09 | 3,270 | 3,555 | 3,270 | 3,440 | 185 | +5.68% | 139,482 | 4.8억 |
| 2026-06-08 | 3,595 | 3,725 | 3,235 | 3,255 | -515 | -13.66% | 283,664 | 9.23억 |
| 2026-06-05 | 3,810 | 3,860 | 3,705 | 3,770 | -110 | -2.84% | 100,969 | 3.81억 |
| 2026-06-04 | 3,870 | 4,090 | 3,760 | 3,880 | -20 | -0.51% | 161,145 | 6.25억 |
| 2026-06-02 | 4,015 | 4,045 | 3,830 | 3,900 | -175 | -4.29% | 198,867 | 7.76억 |
| 2026-06-01 | 4,090 | 4,335 | 4,050 | 4,075 | -15 | -0.37% | 266,387 | 10.86억 |
| 2026-05-29 | 4,380 | 4,500 | 4,060 | 4,090 | -170 | -3.99% | 208,716 | 8.54억 |
| 2026-05-28 | 4,405 | 4,450 | 4,100 | 4,260 | -140 | -3.18% | 216,608 | 9.23억 |
| 2026-05-27 | 4,775 | 4,775 | 4,360 | 4,400 | -305 | -6.48% | 241,719 | 10.64억 |
| 2026-05-26 | 4,970 | 4,970 | 4,665 | 4,705 | -65 | -1.36% | 190,063 | 8.94억 |
| 2026-05-22 | 4,550 | 4,850 | 4,550 | 4,770 | 300 | +6.71% | 231,127 | 11.02억 |
| 2026-05-21 | 4,455 | 4,660 | 4,435 | 4,470 | 30 | +0.68% | 189,781 | 8.48억 |
| 2026-05-20 | 4,640 | 4,690 | 4,310 | 4,440 | -250 | -5.33% | 219,436 | 9.74억 |
| 2026-05-19 | 4,725 | 4,930 | 4,500 | 4,690 | -125 | -2.60% | 181,667 | 8.52억 |
| 2026-05-18 | 5,040 | 5,040 | 4,600 | 4,815 | -225 | -4.46% | 297,152 | 14.31억 |
| 2026-05-15 | 5,390 | 5,560 | 5,010 | 5,040 | -270 | -5.08% | 363,407 | 18.32억 |
| 2026-05-14 | 5,250 | 5,500 | 5,250 | 5,310 | 60 | +1.14% | 263,707 | 14억 |
| 2026-05-13 | 5,300 | 5,340 | 5,200 | 5,250 | -80 | -1.50% | 125,219 | 6.57억 |
| 2026-05-12 | 5,540 | 5,670 | 5,200 | 5,330 | -210 | -3.79% | 301,158 | 16.05억 |
| 2026-05-11 | 5,530 | 5,620 | 5,410 | 5,540 | -80 | -1.42% | 268,935 | 14.9억 |
| 2026-05-08 | 5,810 | 5,990 | 5,610 | 5,620 | -150 | -2.60% | 308,948 | 17.36억 |
| 2026-05-07 | 5,760 | 5,880 | 5,610 | 5,770 | 10 | +0.17% | 252,146 | 14.55억 |
| 2026-05-06 | 5,780 | 6,010 | 5,680 | 5,760 | -20 | -0.35% | 473,310 | 27.26억 |
| 2026-05-04 | 5,850 | 5,940 | 5,730 | 5,780 | -30 | -0.52% | 197,550 | 11.42억 |
| 2026-04-30 | 5,940 | 6,000 | 5,760 | 5,810 | -120 | -2.02% | 232,263 | 13.49억 |
| 2026-04-29 | 5,910 | 5,980 | 5,750 | 5,930 | -20 | -0.34% | 332,696 | 19.73억 |
| 2026-04-28 | 6,000 | 6,150 | 5,950 | 5,950 | -120 | -1.98% | 359,646 | 21.4억 |
| 2026-04-27 | 6,160 | 6,290 | 6,070 | 6,070 | -80 | -1.30% | 403,558 | 24.5억 |
| 2026-04-24 | 6,250 | 6,450 | 6,100 | 6,150 | -240 | -3.76% | 489,266 | 30.09억 |
| 2026-04-23 | 6,290 | 6,670 | 6,080 | 6,390 | 130 | +2.08% | 1,566,148 | 100억 |
| 2026-04-22 | 6,450 | 6,500 | 6,190 | 6,260 | -40 | -0.63% | 1,028,853 | 64.41억 |
| 2026-04-21 | 6,620 | 7,290 | 6,240 | 6,300 | -330 | -4.98% | 7,109,329 | 448억 |
| 2026-04-20 | 5,680 | 6,880 | 5,650 | 6,630 | 950 | +16.73% | 6,344,423 | 421억 |
| 2026-04-17 | 6,070 | 6,180 | 5,600 | 5,680 | -390 | -6.43% | 1,102,863 | 62.64억 |
| 2026-04-16 | 5,040 | 6,370 | 4,980 | 6,070 | 1,170 | +23.88% | 6,235,437 | 378억 |
| 2026-04-15 | 4,890 | 4,990 | 4,855 | 4,900 | 55 | +1.14% | 146,286 | 7.17억 |
| 2026-04-14 | 4,785 | 4,885 | 4,785 | 4,845 | 165 | +3.53% | 76,192 | 3.69억 |
| 2026-04-13 | 4,725 | 4,775 | 4,650 | 4,680 | -60 | -1.27% | 50,321 | 2.36억 |
| 2026-04-10 | 4,760 | 4,805 | 4,675 | 4,740 | -20 | -0.42% | 77,117 | 3.66억 |
| 2026-04-09 | 4,705 | 4,875 | 4,600 | 4,760 | 60 | +1.28% | 207,475 | 9.88억 |
| 2026-04-08 | 4,535 | 4,735 | 4,535 | 4,700 | 220 | +4.91% | 118,889 | 5.59억 |
| 2026-04-07 | 4,505 | 4,605 | 4,400 | 4,480 | 0 | 0.00% | 213,248 | 9.55억 |
| 2026-04-06 | 4,295 | 4,540 | 4,290 | 4,480 | 195 | +4.55% | 206,980 | 9.27억 |
| 2026-04-03 | 4,130 | 4,335 | 4,120 | 4,285 | 240 | +5.93% | 142,319 | 6.1억 |
| 2026-04-02 | 4,370 | 4,375 | 3,950 | 4,045 | -285 | -6.58% | 195,086 | 7.89억 |
| 2026-04-01 | 4,190 | 4,380 | 4,185 | 4,330 | 200 | +4.84% | 264,775 | 11.46억 |
| 2026-03-31 | 4,260 | 4,295 | 4,115 | 4,130 | -215 | -4.95% | 141,848 | 5.86억 |
| 2026-03-30 | 4,380 | 4,430 | 4,290 | 4,345 | -160 | -3.55% | 82,361 | 3.58억 |
| 2026-03-27 | 4,465 | 4,550 | 4,355 | 4,505 | — | — | 54,655 | 2.46억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)