아세아제지
002310KOSPI· 펄프, 종이 및 종이제품 제조업8,490원+110 (+1.31%)시간외
52주 위치
6,80011,38037%신고가 대비 -25.40%
- 시가총액
- 3,349억
- PER
- 11.89
- PBR
- 0.39
- EPS(TTM)
- 714원
- BPS
- 21,498원
- 배당수익률
- 2.36%
- 자사주비율
- 4.87%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.5% | +3.5% | -4.3% | +6.5% | +3.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,400 | 8,500 | 8,000 | 8,490 | 110 | +1.31% | 29,573 | 2.51억 |
| 2026-09-17 | 8,400 | 8,430 | 8,290 | 8,380 | -20 | -0.24% | 54,859 | 4.6억 |
| 2026-09-16 | 8,530 | 8,530 | 8,290 | 8,400 | -110 | -1.29% | 47,829 | 4.02억 |
| 2026-09-15 | 8,630 | 8,710 | 8,450 | 8,510 | -180 | -2.07% | 35,394 | 3.01억 |
| 2026-09-14 | 8,690 | 8,720 | 8,520 | 8,690 | -30 | -0.34% | 24,895 | 2.16억 |
| 2026-09-11 | 8,600 | 8,780 | 8,600 | 8,720 | 0 | 0.00% | 32,335 | 2.82억 |
| 2026-09-10 | 8,650 | 8,750 | 8,610 | 8,720 | 70 | +0.81% | 48,855 | 4.26억 |
| 2026-09-09 | 8,910 | 8,910 | 8,520 | 8,650 | -270 | -3.03% | 135,631 | 11.73억 |
| 2026-09-08 | 8,940 | 9,040 | 8,860 | 8,920 | -60 | -0.67% | 86,713 | 7.73억 |
| 2026-09-07 | 8,840 | 8,990 | 8,700 | 8,980 | 140 | +1.58% | 82,636 | 7.42억 |
| 2026-09-04 | 8,610 | 8,910 | 8,540 | 8,840 | 230 | +2.67% | 112,606 | 9.95억 |
| 2026-09-03 | 8,450 | 8,700 | 8,400 | 8,610 | 160 | +1.89% | 65,222 | 5.62억 |
| 2026-09-02 | 8,600 | 8,650 | 8,430 | 8,450 | -160 | -1.86% | 75,055 | 6.34억 |
| 2026-09-01 | 8,460 | 8,610 | 8,410 | 8,610 | 70 | +0.82% | 45,978 | 3.96억 |
| 2026-08-31 | 8,540 | 8,540 | 8,330 | 8,540 | -20 | -0.23% | 94,826 | 8.1억 |
| 2026-08-28 | 8,350 | 8,580 | 8,230 | 8,560 | 210 | +2.51% | 50,726 | 4.34억 |
| 2026-08-27 | 8,430 | 8,480 | 8,160 | 8,350 | -130 | -1.53% | 106,991 | 8.93억 |
| 2026-08-26 | 8,460 | 8,570 | 8,270 | 8,480 | -80 | -0.93% | 91,368 | 7.75억 |
| 2026-08-25 | 7,740 | 8,570 | 7,710 | 8,560 | 790 | +10.17% | 342,805 | 29.34억 |
| 2026-08-24 | 7,630 | 7,780 | 7,550 | 7,770 | 100 | +1.30% | 87,750 | 6.82억 |
| 2026-08-21 | 7,650 | 7,680 | 7,490 | 7,670 | -30 | -0.39% | 42,378 | 3.25억 |
| 2026-08-20 | 7,830 | 7,890 | 7,590 | 7,700 | -130 | -1.66% | 70,536 | 5.43억 |
| 2026-08-19 | 7,740 | 7,850 | 7,560 | 7,830 | 80 | +1.03% | 65,187 | 5.1억 |
| 2026-08-18 | 7,790 | 7,800 | 7,640 | 7,750 | -40 | -0.51% | 84,939 | 6.58억 |
| 2026-08-14 | 7,800 | 7,980 | 7,650 | 7,790 | -10 | -0.13% | 138,427 | 10.78억 |
| 2026-08-13 | 7,890 | 7,940 | 7,650 | 7,800 | -160 | -2.01% | 131,217 | 10.23억 |
| 2026-08-12 | 8,050 | 8,060 | 7,770 | 7,960 | -100 | -1.24% | 152,786 | 12.16억 |
| 2026-08-11 | 8,020 | 8,110 | 8,000 | 8,060 | 30 | +0.37% | 50,658 | 4.08억 |
| 2026-08-10 | 8,000 | 8,120 | 7,870 | 8,030 | 30 | +0.38% | 85,689 | 6.88억 |
| 2026-08-07 | 7,850 | 8,050 | 7,840 | 8,000 | 140 | +1.78% | 76,589 | 6.13억 |
| 2026-08-06 | 7,480 | 7,910 | 7,480 | 7,860 | 330 | +4.38% | 136,439 | 10.72억 |
| 2026-08-05 | 7,590 | 7,620 | 7,450 | 7,530 | -30 | -0.40% | 78,135 | 5.88억 |
| 2026-08-04 | 7,320 | 7,570 | 7,320 | 7,560 | 250 | +3.42% | 71,253 | 5.39억 |
| 2026-08-03 | 7,340 | 7,460 | 7,240 | 7,310 | 10 | +0.14% | 68,253 | 4.99억 |
| 2026-07-31 | 7,380 | 7,440 | 7,280 | 7,300 | 0 | 0.00% | 76,771 | 5.6억 |
| 2026-07-30 | 7,000 | 7,320 | 6,930 | 7,300 | 310 | +4.43% | 142,033 | 10.37억 |
| 2026-07-29 | 7,290 | 7,340 | 6,800 | 6,990 | -310 | -4.25% | 258,474 | 18.07억 |
| 2026-07-28 | 7,490 | 7,590 | 7,140 | 7,300 | -260 | -3.44% | 142,977 | 10.44억 |
| 2026-07-27 | 7,580 | 7,780 | 7,430 | 7,560 | -20 | -0.26% | 112,720 | 8.52억 |
| 2026-07-24 | 7,510 | 7,590 | 7,420 | 7,580 | 80 | +1.07% | 64,760 | 4.91억 |
| 2026-07-23 | 7,260 | 7,500 | 7,250 | 7,500 | 210 | +2.88% | 63,550 | 4.77억 |
| 2026-07-22 | 7,350 | 7,450 | 7,230 | 7,290 | -50 | -0.68% | 60,199 | 4.39억 |
| 2026-07-21 | 7,270 | 7,390 | 7,190 | 7,340 | 0 | 0.00% | 53,789 | 3.95억 |
| 2026-07-20 | 7,650 | 7,660 | 7,280 | 7,340 | -320 | -4.18% | 125,388 | 9.2억 |
| 2026-07-16 | 7,660 | 7,700 | 7,510 | 7,660 | 10 | +0.13% | 91,895 | 7.04억 |
| 2026-07-15 | 7,740 | 7,860 | 7,600 | 7,650 | -90 | -1.16% | 85,848 | 6.57억 |
| 2026-07-14 | 7,880 | 7,880 | 7,650 | 7,740 | -140 | -1.78% | 165,699 | 12.83억 |
| 2026-07-13 | 8,040 | 8,110 | 7,820 | 7,880 | -160 | -1.99% | 70,988 | 5.59억 |
| 2026-07-10 | 7,790 | 8,050 | 7,750 | 8,040 | 250 | +3.21% | 91,921 | 7.39억 |
| 2026-07-09 | 7,890 | 7,980 | 7,670 | 7,790 | -100 | -1.27% | 78,559 | 6.12억 |
| 2026-07-08 | 8,000 | 8,160 | 7,745 | 7,890 | -110 | -1.38% | 153,584 | 12.12억 |
| 2026-07-07 | 8,110 | 8,160 | 7,770 | 8,000 | -100 | -1.23% | 93,175 | 7.45억 |
| 2026-07-06 | 8,050 | 8,110 | 7,960 | 8,100 | 50 | +0.62% | 67,086 | 5.43억 |
| 2026-07-03 | 8,030 | 8,050 | 7,780 | 8,050 | 20 | +0.25% | 46,546 | 3.75억 |
| 2026-07-02 | 8,030 | 8,080 | 7,870 | 8,030 | -10 | -0.12% | 139,890 | 11.23억 |
| 2026-07-01 | 7,840 | 8,040 | 7,760 | 8,040 | 260 | +3.34% | 82,908 | 6.67억 |
| 2026-06-30 | 7,800 | 7,980 | 7,700 | 7,780 | -10 | -0.13% | 92,406 | 7.19억 |
| 2026-06-29 | 7,310 | 7,800 | 7,310 | 7,790 | 460 | +6.28% | 81,790 | 6.37억 |
| 2026-06-26 | 7,440 | 7,440 | 7,110 | 7,330 | -120 | -1.61% | 459,824 | 33.71억 |
| 2026-06-25 | 7,680 | 7,710 | 7,310 | 7,450 | -230 | -2.99% | 201,188 | 14.99억 |
| 2026-06-24 | 7,670 | 7,700 | 7,350 | 7,680 | -10 | -0.13% | 131,760 | 10.12억 |
| 2026-06-23 | 7,970 | 8,000 | 7,580 | 7,690 | -240 | -3.03% | 157,301 | 12.1억 |
| 2026-06-22 | 7,910 | 7,990 | 7,740 | 7,930 | 10 | +0.13% | 146,418 | 11.61억 |
| 2026-06-19 | 8,250 | 8,250 | 7,800 | 7,920 | -280 | -3.41% | 163,118 | 12.92억 |
| 2026-06-18 | 8,330 | 8,330 | 8,070 | 8,200 | -130 | -1.56% | 100,161 | 8.21억 |
| 2026-06-17 | 8,330 | 8,340 | 8,120 | 8,330 | 60 | +0.73% | 102,726 | 8.56억 |
| 2026-06-16 | 8,160 | 8,280 | 8,020 | 8,270 | 150 | +1.85% | 87,375 | 7.23억 |
| 2026-06-15 | 7,940 | 8,180 | 7,940 | 8,120 | 180 | +2.27% | 135,860 | 11.03억 |
| 2026-06-12 | 7,620 | 8,000 | 7,600 | 7,940 | 360 | +4.75% | 120,525 | 9.57억 |
| 2026-06-11 | 7,350 | 7,580 | 7,250 | 7,580 | 220 | +2.99% | 104,414 | 7.91억 |
| 2026-06-10 | 7,250 | 7,370 | 7,180 | 7,360 | 110 | +1.52% | 125,404 | 9.23억 |
| 2026-06-09 | 7,050 | 7,400 | 7,030 | 7,250 | 250 | +3.57% | 133,513 | 9.68억 |
| 2026-06-08 | 7,230 | 7,230 | 6,840 | 7,000 | -300 | -4.11% | 373,364 | 26.14억 |
| 2026-06-05 | 7,500 | 7,500 | 7,200 | 7,300 | -150 | -2.01% | 129,209 | 9.43억 |
| 2026-06-04 | 7,420 | 7,500 | 7,320 | 7,450 | 30 | +0.40% | 104,303 | 7.77억 |
| 2026-06-02 | 7,590 | 7,590 | 7,260 | 7,420 | -170 | -2.24% | 223,937 | 16.62억 |
| 2026-06-01 | 7,710 | 7,800 | 7,490 | 7,590 | -210 | -2.69% | 161,247 | 12.24억 |
| 2026-05-29 | 7,810 | 8,000 | 7,630 | 7,800 | -170 | -2.13% | 182,449 | 14.23억 |
| 2026-05-28 | 7,970 | 7,990 | 7,730 | 7,970 | 20 | +0.25% | 144,866 | 11.55억 |
| 2026-05-27 | 8,010 | 8,040 | 7,720 | 7,950 | -100 | -1.24% | 191,726 | 15.24억 |
| 2026-05-26 | 8,380 | 8,400 | 8,000 | 8,050 | -300 | -3.59% | 161,897 | 13.03억 |
| 2026-05-22 | 8,220 | 8,390 | 8,220 | 8,350 | 130 | +1.58% | 125,099 | 10.45억 |
| 2026-05-21 | 8,160 | 8,280 | 8,110 | 8,220 | 90 | +1.11% | 171,017 | 14.06억 |
| 2026-05-20 | 8,160 | 8,160 | 7,700 | 8,130 | -30 | -0.37% | 325,622 | 26.47억 |
| 2026-05-19 | 8,200 | 8,370 | 7,990 | 8,160 | -140 | -1.69% | 174,598 | 14.25억 |
| 2026-05-18 | 8,530 | 8,530 | 8,080 | 8,300 | -200 | -2.35% | 338,009 | 28.05억 |
| 2026-05-15 | 8,480 | 8,510 | 8,120 | 8,500 | 20 | +0.24% | 196,889 | 16.74억 |
| 2026-05-14 | 8,130 | 8,490 | 8,010 | 8,480 | 330 | +4.05% | 97,612 | 8.28억 |
| 2026-05-13 | 8,260 | 8,310 | 8,010 | 8,150 | -150 | -1.81% | 227,757 | 18.56억 |
| 2026-05-12 | 8,500 | 8,530 | 8,250 | 8,300 | -200 | -2.35% | 219,821 | 18.25억 |
| 2026-05-11 | 8,720 | 8,730 | 8,480 | 8,500 | -210 | -2.41% | 187,318 | 15.92억 |
| 2026-05-08 | 8,610 | 8,740 | 8,550 | 8,710 | 100 | +1.16% | 112,611 | 9.81억 |
| 2026-05-07 | 8,690 | 8,760 | 8,570 | 8,610 | -80 | -0.92% | 152,225 | 13.11억 |
| 2026-05-06 | 8,940 | 8,950 | 8,600 | 8,690 | -230 | -2.58% | 260,791 | 22.66억 |
| 2026-05-04 | 9,080 | 9,080 | 8,800 | 8,920 | -120 | -1.33% | 172,410 | 15.38억 |
| 2026-04-30 | 9,140 | 9,210 | 8,830 | 9,040 | -130 | -1.42% | 340,065 | 30.74억 |
| 2026-04-29 | 9,180 | 9,180 | 9,020 | 9,170 | 20 | +0.22% | 122,645 | 11.25억 |
| 2026-04-28 | 9,100 | 9,180 | 9,060 | 9,150 | 40 | +0.44% | 147,845 | 13.53억 |
| 2026-04-27 | 9,350 | 9,410 | 9,090 | 9,110 | -290 | -3.09% | 268,792 | 24.49억 |
| 2026-04-24 | 9,290 | 9,410 | 9,230 | 9,400 | 110 | +1.18% | 102,241 | 9.61억 |
| 2026-04-23 | 9,290 | 9,310 | 9,080 | 9,290 | 70 | +0.76% | 230,871 | 21.45억 |
| 2026-04-22 | 9,440 | 9,440 | 9,150 | 9,220 | -210 | -2.23% | 176,128 | 16.24억 |
| 2026-04-21 | 9,290 | 9,580 | 9,280 | 9,430 | 140 | +1.51% | 154,326 | 14.55억 |
| 2026-04-20 | 9,310 | 9,410 | 9,160 | 9,290 | 40 | +0.43% | 192,536 | 17.89억 |
| 2026-04-17 | 9,360 | 9,420 | 9,130 | 9,250 | -110 | -1.18% | 324,890 | 30.05억 |
| 2026-04-16 | 9,290 | 9,400 | 9,170 | 9,360 | 90 | +0.97% | 210,684 | 19.72억 |
| 2026-04-15 | 9,530 | 9,550 | 9,170 | 9,270 | -80 | -0.86% | 178,579 | 16.55억 |
| 2026-04-14 | 9,210 | 9,430 | 9,020 | 9,350 | 170 | +1.85% | 217,650 | 20.35억 |
| 2026-04-13 | 10,300 | 10,300 | 9,050 | 9,180 | -200 | -2.13% | 521,975 | 47.92억 |
| 2026-04-10 | 9,060 | 9,390 | 8,950 | 9,380 | 360 | +3.99% | 184,128 | 17.27억 |
| 2026-04-09 | 9,020 | 9,170 | 8,950 | 9,020 | -70 | -0.77% | 124,670 | 11.25억 |
| 2026-04-08 | 9,230 | 9,230 | 8,760 | 9,090 | -140 | -1.52% | 409,722 | 37.24억 |
| 2026-04-07 | 9,270 | 9,370 | 9,080 | 9,230 | -170 | -1.81% | 225,910 | 20.85억 |
| 2026-04-06 | 9,300 | 9,650 | 9,270 | 9,400 | 150 | +1.62% | 538,502 | 50.62억 |
| 2026-04-03 | 8,580 | 9,410 | 8,550 | 9,250 | 750 | +8.82% | 554,149 | 51.26억 |
| 2026-04-02 | 8,760 | 8,790 | 8,380 | 8,500 | -230 | -2.63% | 228,178 | 19.4억 |
| 2026-04-01 | 8,610 | 8,730 | 8,340 | 8,730 | 220 | +2.59% | 202,919 | 17.71억 |
| 2026-03-31 | 8,710 | 8,740 | 8,470 | 8,510 | -290 | -3.30% | 242,884 | 20.67억 |
| 2026-03-30 | 9,000 | 9,270 | 8,530 | 8,800 | 20 | +0.23% | 416,325 | 36.64억 |
| 2026-03-27 | 9,120 | 9,120 | 8,580 | 8,780 | — | — | 455,641 | 40.01억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)