글로벌에스엠
900070KOSDAQ· 금융업990원-10 (-1.00%)마감
52주 위치
7821,48829%신고가 대비 -33.47%
- 시가총액
- 266억
- PER
- 12375.00
- PBR
- 313.26
- EPS(TTM)
- 0원
- BPS
- 3원
- 자사주비율
- 3.86%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.8% | -14.7% | -11.8% | +17.3% | +8.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,005 | 1,005 | 977 | 990 | -10 | -1.00% | 16,989 | 1,682만 |
| 2026-09-18 | 998 | 1,004 | 984 | 1,000 | 2 | +0.20% | 6,709 | 671만 |
| 2026-09-17 | 989 | 1,005 | 983 | 998 | -1 | -0.10% | 12,820 | 1,279만 |
| 2026-09-16 | 1,005 | 1,138 | 980 | 999 | -4 | -0.40% | 152,533 | 1.52억 |
| 2026-09-15 | 1,000 | 1,010 | 984 | 1,003 | 3 | +0.30% | 11,426 | 1,146만 |
| 2026-09-14 | 1,003 | 1,003 | 955 | 1,000 | -3 | -0.30% | 4,775 | 478만 |
| 2026-09-11 | 1,000 | 1,008 | 980 | 1,003 | 4 | +0.40% | 9,875 | 990만 |
| 2026-09-10 | 1,005 | 1,005 | 990 | 999 | -4 | -0.40% | 3,423 | 342만 |
| 2026-09-09 | 1,008 | 1,010 | 977 | 1,003 | -5 | -0.50% | 32,718 | 3,282만 |
| 2026-09-08 | 1,003 | 1,010 | 1,000 | 1,008 | 5 | +0.50% | 7,204 | 726만 |
| 2026-09-07 | 1,026 | 1,030 | 1,000 | 1,003 | -4 | -0.40% | 8,360 | 839만 |
| 2026-09-04 | 998 | 1,013 | 990 | 1,007 | 9 | +0.90% | 27,503 | 2,770만 |
| 2026-09-03 | 1,011 | 1,019 | 987 | 998 | -13 | -1.29% | 9,615 | 960만 |
| 2026-09-02 | 1,025 | 1,026 | 1,006 | 1,011 | -14 | -1.37% | 8,838 | 894만 |
| 2026-09-01 | 1,024 | 1,029 | 1,004 | 1,025 | 17 | +1.69% | 62,787 | 6,436만 |
| 2026-08-31 | 1,012 | 1,025 | 990 | 1,008 | -4 | -0.40% | 12,297 | 1,240만 |
| 2026-08-28 | 1,016 | 1,028 | 1,002 | 1,012 | -4 | -0.39% | 4,331 | 438만 |
| 2026-08-27 | 1,035 | 1,035 | 1,000 | 1,016 | -2 | -0.20% | 10,886 | 1,106만 |
| 2026-08-26 | 1,040 | 1,040 | 1,010 | 1,018 | -13 | -1.26% | 9,190 | 936만 |
| 2026-08-25 | 1,001 | 1,036 | 1,001 | 1,031 | 6 | +0.59% | 9,501 | 980만 |
| 2026-08-24 | 1,019 | 1,026 | 1,006 | 1,025 | 6 | +0.59% | 7,563 | 775만 |
| 2026-08-21 | 1,004 | 1,041 | 1,004 | 1,019 | -35 | -3.32% | 8,313 | 847만 |
| 2026-08-20 | 1,005 | 1,095 | 977 | 1,054 | 58 | +5.82% | 60,816 | 6,410만 |
| 2026-08-19 | 1,007 | 1,007 | 980 | 996 | -2 | -0.20% | 2,709 | 270만 |
| 2026-08-18 | 1,003 | 1,003 | 962 | 998 | -5 | -0.50% | 24,961 | 2,491만 |
| 2026-08-14 | 1,006 | 1,019 | 973 | 1,003 | -3 | -0.30% | 86,868 | 8,713만 |
| 2026-08-13 | 1,040 | 1,048 | 990 | 1,006 | -34 | -3.27% | 36,929 | 3,715만 |
| 2026-08-12 | 996 | 1,045 | 988 | 1,040 | 44 | +4.42% | 96,076 | 9,992만 |
| 2026-08-11 | 1,000 | 1,001 | 980 | 996 | 10 | +1.01% | 27,450 | 2,734만 |
| 2026-08-10 | 997 | 998 | 971 | 986 | 0 | 0.00% | 23,148 | 2,282만 |
| 2026-08-07 | 1,020 | 1,020 | 960 | 986 | -4 | -0.40% | 14,133 | 1,394만 |
| 2026-08-06 | 1,025 | 1,025 | 971 | 990 | -38 | -3.70% | 29,291 | 2,900만 |
| 2026-08-05 | 967 | 1,044 | 936 | 1,028 | 98 | +10.54% | 91,496 | 9,406만 |
| 2026-08-04 | 925 | 955 | 920 | 930 | -34 | -3.53% | 89,488 | 8,322만 |
| 2026-08-03 | 1,000 | 1,000 | 958 | 964 | -32 | -3.21% | 16,177 | 1,559만 |
| 2026-07-31 | 987 | 1,000 | 912 | 996 | 63 | +6.75% | 77,976 | 7,766만 |
| 2026-07-30 | 985 | 987 | 903 | 933 | 2 | +0.21% | 12,436 | 1,160만 |
| 2026-07-29 | 951 | 1,000 | 888 | 931 | -69 | -6.90% | 32,512 | 3,027만 |
| 2026-07-28 | 990 | 1,000 | 926 | 1,000 | 12 | +1.21% | 79,299 | 7,930만 |
| 2026-07-27 | 1,015 | 1,015 | 969 | 988 | -13 | -1.30% | 48,419 | 4,784만 |
| 2026-07-24 | 1,004 | 1,018 | 980 | 1,001 | 2 | +0.20% | 24,809 | 2,483만 |
| 2026-07-23 | 1,002 | 1,018 | 992 | 999 | -3 | -0.30% | 49,330 | 4,928만 |
| 2026-07-22 | 1,019 | 1,028 | 990 | 1,002 | 2 | +0.20% | 25,023 | 2,507만 |
| 2026-07-21 | 1,009 | 1,017 | 987 | 1,000 | 1 | +0.10% | 19,953 | 1,995만 |
| 2026-07-20 | 1,023 | 1,047 | 997 | 999 | -52 | -4.95% | 49,406 | 4,936만 |
| 2026-07-16 | 1,088 | 1,088 | 1,023 | 1,051 | -37 | -3.40% | 24,854 | 2,612만 |
| 2026-07-15 | 1,013 | 1,091 | 1,002 | 1,088 | 74 | +7.30% | 93,596 | 1.02억 |
| 2026-07-14 | 996 | 1,016 | 990 | 1,014 | 0 | 0.00% | 53,339 | 5,409만 |
| 2026-07-13 | 1,040 | 1,053 | 997 | 1,014 | -26 | -2.50% | 82,240 | 8,339만 |
| 2026-07-10 | 1,028 | 1,052 | 1,018 | 1,040 | 12 | +1.17% | 116,532 | 1.21억 |
| 2026-07-09 | 1,031 | 1,071 | 1,008 | 1,028 | -18 | -1.72% | 63,833 | 6,562만 |
| 2026-07-08 | 1,070 | 1,088 | 1,040 | 1,046 | -24 | -2.24% | 156,624 | 1.64억 |
| 2026-07-07 | 1,033 | 1,290 | 1,024 | 1,070 | 37 | +3.58% | 1,842,647 | 19.72억 |
| 2026-07-06 | 995 | 1,094 | 985 | 1,033 | 27 | +2.68% | 525,074 | 5.42억 |
| 2026-07-03 | 1,035 | 1,333 | 880 | 1,006 | -20 | -1.95% | 5,161,018 | 51.92억 |
| 2026-07-02 | 1,020 | 1,056 | 1,000 | 1,026 | -21 | -2.01% | 21,370 | 2,193만 |
| 2026-07-01 | 1,048 | 1,048 | 1,020 | 1,047 | -1 | -0.10% | 30,155 | 3,157만 |
| 2026-06-30 | 1,075 | 1,075 | 1,031 | 1,048 | -27 | -2.51% | 43,029 | 4,509만 |
| 2026-06-29 | 1,077 | 1,099 | 1,029 | 1,075 | -3 | -0.28% | 30,915 | 3,323만 |
| 2026-06-26 | 1,115 | 1,142 | 1,004 | 1,078 | -37 | -3.32% | 63,546 | 6,850만 |
| 2026-06-25 | 1,159 | 1,179 | 1,090 | 1,115 | -45 | -3.88% | 29,751 | 3,317만 |
| 2026-06-24 | 1,040 | 1,170 | 1,006 | 1,160 | 120 | +11.54% | 98,610 | 1.14억 |
| 2026-06-23 | 1,101 | 1,126 | 1,012 | 1,040 | -61 | -5.54% | 83,336 | 8,667만 |
| 2026-06-22 | 1,160 | 1,177 | 1,100 | 1,101 | -59 | -5.09% | 96,972 | 1.07억 |
| 2026-06-19 | 1,202 | 1,225 | 1,147 | 1,160 | -54 | -4.45% | 90,464 | 1.05억 |
| 2026-06-18 | 1,205 | 1,230 | 1,163 | 1,214 | 9 | +0.75% | 108,129 | 1.31억 |
| 2026-06-17 | 1,129 | 1,207 | 1,129 | 1,205 | 58 | +5.06% | 159,722 | 1.92억 |
| 2026-06-16 | 1,150 | 1,150 | 1,083 | 1,147 | 29 | +2.59% | 183,230 | 2.1억 |
| 2026-06-15 | 1,120 | 1,160 | 1,080 | 1,118 | -2 | -0.18% | 232,750 | 2.6억 |
| 2026-06-12 | 1,220 | 1,220 | 1,000 | 1,120 | -100 | -8.20% | 894,358 | 10.02억 |
| 2026-04-28 | 1,278 | 1,278 | 1,200 | 1,220 | -46 | -3.63% | 363,202 | 4.43억 |
| 2026-04-27 | 1,268 | 1,278 | 1,224 | 1,266 | -2 | -0.16% | 226,096 | 2.86억 |
| 2026-04-24 | 1,294 | 1,294 | 1,222 | 1,268 | 24 | +1.93% | 203,524 | 2.58억 |
| 2026-04-23 | 1,250 | 1,304 | 1,232 | 1,244 | -12 | -0.96% | 330,747 | 4.11억 |
| 2026-04-22 | 1,250 | 1,312 | 1,200 | 1,256 | 16 | +1.29% | 530,119 | 6.66억 |
| 2026-04-21 | 1,182 | 1,380 | 1,178 | 1,240 | 62 | +5.26% | 2,315,855 | 28.72억 |
| 2026-04-20 | 1,180 | 1,186 | 1,148 | 1,178 | -2 | -0.17% | 158,576 | 1.87억 |
| 2026-04-17 | 1,204 | 1,206 | 1,170 | 1,180 | -14 | -1.17% | 117,109 | 1.38억 |
| 2026-04-16 | 1,220 | 1,230 | 1,162 | 1,194 | 2 | +0.17% | 264,359 | 3.16억 |
| 2026-04-15 | 1,194 | 1,234 | 1,140 | 1,192 | 42 | +3.65% | 443,628 | 5.29억 |
| 2026-04-14 | 1,000 | 1,258 | 998 | 1,150 | 150 | +15.00% | 1,704,992 | 19.61억 |
| 2026-04-13 | 1,016 | 1,026 | 996 | 1,000 | -16 | -1.57% | 124,279 | 1.24억 |
| 2026-04-10 | 1,010 | 1,020 | 994 | 1,016 | 16 | +1.60% | 106,606 | 1.08억 |
| 2026-04-09 | 1,016 | 1,022 | 992 | 1,000 | -30 | -2.91% | 83,265 | 8,327만 |
| 2026-04-08 | 1,000 | 1,040 | 1,000 | 1,030 | 32 | +3.21% | 60,091 | 6,189만 |
| 2026-04-07 | 1,028 | 1,040 | 992 | 998 | -30 | -2.92% | 87,360 | 8,719만 |
| 2026-04-06 | 1,044 | 1,044 | 1,002 | 1,028 | -6 | -0.58% | 95,158 | 9,782만 |
| 2026-04-03 | 1,052 | 1,056 | 998 | 1,034 | 2 | +0.19% | 47,646 | 4,927만 |
| 2026-04-02 | 1,068 | 1,076 | 1,020 | 1,032 | -24 | -2.27% | 94,683 | 9,771만 |
| 2026-04-01 | 1,082 | 1,082 | 1,044 | 1,056 | 12 | +1.15% | 66,246 | 6,996만 |
| 2026-03-31 | 1,082 | 1,082 | 1,034 | 1,044 | -28 | -2.61% | 82,112 | 8,572만 |
| 2026-03-30 | 1,038 | 1,076 | 1,028 | 1,072 | -2 | -0.19% | 99,292 | 1.06억 |
| 2026-03-27 | 1,088 | 1,096 | 1,046 | 1,074 | -26 | -2.36% | 92,474 | 9,932만 |
| 2026-03-26 | 1,112 | 1,116 | 1,092 | 1,100 | -12 | -1.08% | 28,762 | 3,164만 |
| 2026-03-25 | 1,076 | 1,140 | 1,076 | 1,112 | 36 | +3.35% | 74,713 | 8,308만 |
| 2026-03-24 | 1,074 | 1,090 | 1,062 | 1,076 | 8 | +0.75% | 77,612 | 8,351만 |
| 2026-03-23 | 1,116 | 1,116 | 1,038 | 1,068 | -54 | -4.81% | 108,518 | 1.16억 |
| 2026-03-20 | 1,082 | 1,130 | 1,070 | 1,122 | 28 | +2.56% | 119,876 | 1.35억 |
| 2026-03-19 | 1,068 | 1,154 | 1,036 | 1,094 | 26 | +2.43% | 180,100 | 1.97억 |
| 2026-03-18 | 1,118 | 1,118 | 1,044 | 1,068 | -28 | -2.55% | 201,959 | 2.16억 |
| 2026-03-17 | 1,256 | 1,256 | 1,060 | 1,096 | -22 | -1.97% | 320,664 | 3.51억 |
| 2026-03-16 | 1,044 | 1,118 | 1,044 | 1,118 | 68 | +6.48% | 275,914 | 3.08억 |
| 2026-03-13 | 1,016 | 1,076 | 1,014 | 1,050 | -28 | -2.60% | 103,732 | 1.09억 |
| 2026-03-12 | 1,098 | 1,128 | 1,032 | 1,078 | -12 | -1.10% | 202,344 | 2.18억 |
| 2026-03-11 | 1,050 | 1,150 | 1,038 | 1,090 | 40 | +3.81% | 269,815 | 2.94억 |
| 2026-03-10 | 1,012 | 1,100 | 1,000 | 1,050 | 38 | +3.75% | 142,731 | 1.5억 |
| 2026-03-09 | 976 | 1,068 | 922 | 1,012 | 16 | +1.61% | 184,266 | 1.86억 |
| 2026-03-06 | 1,078 | 1,078 | 978 | 996 | -40 | -3.86% | 328,799 | 3.27억 |
| 2026-03-05 | 1,050 | 1,078 | 970 | 1,036 | 78 | +8.14% | 251,734 | 2.61억 |
| 2026-03-04 | 1,118 | 1,118 | 958 | 958 | -162 | -14.46% | 398,985 | 3.82억 |
| 2026-03-03 | 1,132 | 1,200 | 1,100 | 1,120 | -44 | -3.78% | 347,705 | 3.89억 |
| 2026-02-27 | 1,236 | 1,236 | 1,148 | 1,164 | -76 | -6.13% | 509,236 | 5.93억 |
| 2026-02-26 | 1,310 | 1,310 | 1,232 | 1,240 | -70 | -5.34% | 487,398 | 6.04억 |
| 2026-02-25 | 1,318 | 1,486 | 1,278 | 1,310 | -8 | -0.61% | 1,647,675 | 21.58억 |
| 2026-02-24 | 1,414 | 1,414 | 1,292 | 1,318 | -74 | -5.32% | 1,310,259 | 17.27억 |
| 2026-02-23 | 1,204 | 1,488 | 1,204 | 1,392 | 246 | +21.47% | 6,640,749 | 92.44억 |
| 2026-02-20 | 996 | 1,274 | 986 | 1,146 | 150 | +15.06% | 3,271,459 | 37.49억 |
| 2026-02-19 | 1,032 | 1,100 | 990 | 996 | -54 | -5.14% | 604,032 | 6.02억 |
| 2026-02-13 | 1,052 | 1,140 | 1,020 | 1,050 | -38 | -3.49% | 815,634 | 8.56억 |
| 2026-02-12 | 1,102 | 1,176 | 1,022 | 1,088 | — | — | 2,273,056 | 24.73억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)