에이스침대

003800KOSDAQ· 가구 제조업

32,650원0 (0.00%)시간외yfinance (비공식)

52주 위치

26,40039,85046%신고가 대비 -18.07%

시가총액: 3,621억
PER: 5.64
PBR: 0.47
EPS(TTM): 5,793원
BPS: 68,752원
자사주비율: 4.81%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가32,650원

시가총액3,621억

52주 최고39,850원

52주 최저26,400원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.5%	+0.5%	-5.6%	+6.5%	+7.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	32,600	32,900	32,300	32,650	0	0.00%	1,157	3,778만
2026-09-17	32,300	32,650	32,200	32,650	250	+0.77%	1,624	5,302만
2026-09-16	32,400	32,400	32,200	32,400	0	0.00%	550	1,782만
2026-09-15	32,950	33,000	32,150	32,400	0	0.00%	2,239	7,254만
2026-09-14	32,550	32,650	32,250	32,400	-300	-0.92%	1,569	5,084만
2026-09-11	32,150	33,100	32,150	32,700	100	+0.31%	1,454	4,755만
2026-09-10	32,550	32,850	32,350	32,600	-200	-0.61%	914	2,980만
2026-09-09	32,900	33,200	32,550	32,800	-100	-0.30%	1,152	3,779만
2026-09-08	33,100	33,100	32,650	32,900	0	0.00%	722	2,375만
2026-09-07	32,500	32,900	32,500	32,900	100	+0.30%	2,229	7,333만
2026-09-04	32,700	33,050	32,700	32,800	-50	-0.15%	676	2,217만
2026-09-03	32,150	33,150	32,150	32,850	-100	-0.30%	1,926	6,327만
2026-09-02	33,000	33,350	31,900	32,950	-50	-0.15%	3,386	1.12억
2026-09-01	33,050	33,300	32,750	33,000	-50	-0.15%	2,329	7,686만
2026-08-31	32,400	33,100	32,400	33,050	0	0.00%	1,765	5,833만
2026-08-28	32,700	33,200	32,450	33,050	350	+1.07%	1,674	5,533만
2026-08-27	33,250	33,250	32,550	32,700	-550	-1.65%	3,017	9,866만
2026-08-26	33,200	33,850	32,700	33,250	50	+0.15%	1,521	5,057만
2026-08-25	32,800	33,300	32,450	33,200	400	+1.22%	2,263	7,513만
2026-08-24	32,250	32,850	32,250	32,800	550	+1.71%	1,391	4,562만
2026-08-21	32,500	32,600	32,050	32,250	0	0.00%	2,157	6,956만
2026-08-20	32,550	32,950	31,750	32,250	-250	-0.77%	3,123	1.01억
2026-08-19	32,950	33,100	32,300	32,500	-650	-1.96%	2,217	7,205만
2026-08-18	33,350	33,400	32,800	33,150	-200	-0.60%	3,862	1.28억
2026-08-14	32,900	33,450	32,900	33,350	100	+0.30%	1,401	4,672만
2026-08-13	33,050	33,300	32,700	33,250	50	+0.15%	5,940	1.98억
2026-08-12	33,150	33,400	32,900	33,200	0	0.00%	1,609	5,342만
2026-08-11	33,500	33,500	33,000	33,200	0	0.00%	2,150	7,138만
2026-08-10	33,350	33,450	32,750	33,200	200	+0.61%	1,857	6,165만
2026-08-07	32,550	33,350	32,550	33,000	450	+1.38%	1,502	4,957만
2026-08-06	33,200	33,400	30,900	32,550	-650	-1.96%	3,656	1.19억
2026-08-05	32,800	33,250	32,600	33,200	400	+1.22%	1,281	4,253만
2026-08-04	32,000	33,000	32,000	32,800	800	+2.50%	1,373	4,503만
2026-08-03	32,200	32,850	32,000	32,000	-550	-1.69%	6,850	2.19억
2026-07-31	32,100	32,650	31,250	32,550	450	+1.40%	4,482	1.46억
2026-07-30	32,350	32,400	31,650	32,100	450	+1.42%	3,669	1.18억
2026-07-29	31,850	32,650	31,250	31,650	-400	-1.25%	10,809	3.42억
2026-07-28	33,250	33,250	31,600	32,050	-650	-1.99%	4,929	1.58억
2026-07-27	32,600	33,300	32,250	32,700	150	+0.46%	3,156	1.03억
2026-07-24	32,700	32,700	32,300	32,550	-100	-0.31%	1,497	4,873만
2026-07-23	32,500	32,750	32,200	32,650	200	+0.62%	2,348	7,666만
2026-07-22	32,400	32,500	31,950	32,450	500	+1.56%	1,145	3,716만
2026-07-21	32,350	32,400	31,250	31,950	0	0.00%	1,339	4,278만
2026-07-20	32,200	32,450	31,300	31,950	-250	-0.78%	2,516	8,039만
2026-07-16	32,300	32,500	31,900	32,200	-150	-0.46%	2,289	7,371만
2026-07-15	32,450	32,450	31,650	32,350	550	+1.73%	2,860	9,252만
2026-07-14	31,650	32,350	31,000	31,800	150	+0.47%	25,629	8.15억
2026-07-13	32,150	32,500	31,250	31,650	-350	-1.09%	4,016	1.27억
2026-07-10	31,700	32,600	31,700	32,000	300	+0.95%	1,855	5,936만
2026-07-09	32,500	32,550	31,300	31,700	-500	-1.55%	5,239	1.66억
2026-07-08	32,300	33,500	31,850	32,200	-200	-0.62%	6,346	2.04억
2026-07-07	32,100	32,750	31,700	32,400	50	+0.15%	5,895	1.91억
2026-07-06	31,600	32,600	31,600	32,350	200	+0.62%	2,732	8,838만
2026-07-03	31,900	32,450	31,250	32,150	100	+0.31%	2,094	6,732만
2026-07-02	32,000	32,150	31,450	32,050	-100	-0.31%	3,831	1.23억
2026-07-01	32,350	32,400	31,400	32,150	350	+1.10%	4,046	1.3억
2026-06-30	31,600	32,150	31,150	31,800	900	+2.91%	5,242	1.67억
2026-06-29	30,750	31,500	30,200	30,900	200	+0.65%	6,936	2.14억
2026-06-26	31,650	31,800	30,550	30,700	-500	-1.60%	6,249	1.92억
2026-06-25	30,900	31,850	30,700	31,200	200	+0.65%	2,695	8,408만
2026-06-24	31,650	32,050	30,850	31,000	-900	-2.82%	5,796	1.8억
2026-06-23	31,950	32,000	31,100	31,900	-50	-0.16%	5,095	1.63억
2026-06-22	32,500	33,450	31,500	31,950	-50	-0.16%	2,195	7,013만
2026-06-19	32,500	32,500	31,500	32,000	-500	-1.54%	4,964	1.59억
2026-06-18	32,050	32,650	31,950	32,500	-200	-0.61%	3,162	1.03억
2026-06-17	32,600	33,000	32,550	32,700	100	+0.31%	1,243	4,065만
2026-06-16	33,050	33,350	32,550	32,600	-300	-0.91%	3,728	1.22억
2026-06-15	32,700	33,350	32,600	32,900	300	+0.92%	2,826	9,298만
2026-06-12	32,750	33,650	32,500	32,600	-100	-0.31%	14,299	4.66억
2026-06-11	32,650	33,200	32,400	32,700	0	0.00%	4,017	1.31억
2026-06-10	32,100	33,000	32,100	32,700	300	+0.93%	4,175	1.37억
2026-06-09	31,750	32,850	31,750	32,400	700	+2.21%	3,033	9,827만
2026-06-08	31,950	31,950	31,100	31,700	-300	-0.94%	7,193	2.28억
2026-06-05	32,200	32,600	31,800	32,000	50	+0.16%	5,438	1.74억
2026-06-04	31,200	33,200	31,200	31,950	850	+2.73%	7,021	2.24억
2026-06-02	30,700	31,500	29,800	31,100	500	+1.63%	18,274	5.68억
2026-06-01	31,100	31,850	30,550	30,600	-800	-2.55%	13,870	4.24억
2026-05-29	32,000	32,050	31,200	31,400	-550	-1.72%	6,025	1.89억
2026-05-28	31,800	32,400	31,300	31,950	150	+0.47%	7,812	2.5억
2026-05-27	32,750	32,750	31,700	31,800	-950	-2.90%	10,399	3.31억
2026-05-26	32,850	33,000	32,100	32,750	-100	-0.30%	8,690	2.85억
2026-05-22	32,700	33,450	32,400	32,850	100	+0.31%	4,817	1.58억
2026-05-21	32,400	32,750	32,000	32,750	900	+2.83%	4,459	1.46억
2026-05-20	33,250	33,250	31,650	31,850	-950	-2.90%	17,975	5.73억
2026-05-19	33,450	33,450	32,250	32,800	-200	-0.61%	12,377	4.06억
2026-05-18	33,950	33,950	32,400	33,000	-100	-0.30%	13,609	4.49억
2026-05-15	33,400	33,950	32,800	33,100	-550	-1.63%	8,194	2.71억
2026-05-14	33,450	34,050	33,300	33,650	-250	-0.74%	5,945	2억
2026-05-13	33,600	33,900	33,150	33,900	300	+0.89%	9,136	3.1억
2026-05-12	34,200	34,550	33,550	33,600	-1,000	-2.89%	12,169	4.09억
2026-05-11	35,000	35,000	34,400	34,600	-400	-1.14%	4,316	1.49억
2026-05-08	34,800	35,000	34,500	35,000	200	+0.57%	3,772	1.32억
2026-05-07	34,800	35,000	34,500	34,800	0	0.00%	6,539	2.28억
2026-05-06	34,550	34,950	34,450	34,800	250	+0.72%	7,420	2.58억
2026-05-04	34,250	35,000	34,250	34,550	300	+0.88%	5,173	1.79억
2026-04-30	34,650	34,650	33,850	34,250	-450	-1.30%	4,828	1.65억
2026-04-29	34,350	34,700	34,000	34,700	350	+1.02%	2,726	9,459만
2026-04-28	34,450	34,700	33,900	34,350	100	+0.29%	4,885	1.68억
2026-04-27	34,250	34,450	34,050	34,250	100	+0.29%	6,600	2.26억
2026-04-24	34,250	34,250	33,800	34,150	300	+0.89%	2,584	8,824만
2026-04-23	34,150	34,150	33,500	33,850	-300	-0.88%	11,199	3.79억
2026-04-22	34,300	34,400	33,700	34,150	-250	-0.73%	11,554	3.95억
2026-04-21	34,150	34,550	34,100	34,400	300	+0.88%	6,316	2.17억
2026-04-20	34,400	34,500	34,000	34,100	-300	-0.87%	12,977	4.43억
2026-04-17	34,650	34,650	34,100	34,400	50	+0.15%	1,621	5,576만
2026-04-16	34,100	34,350	34,000	34,350	300	+0.88%	3,022	1.04억
2026-04-15	34,100	34,700	34,000	34,050	-50	-0.15%	15,558	5.3억
2026-04-14	34,150	34,300	33,750	34,100	0	0.00%	4,026	1.37억
2026-04-13	34,250	34,250	33,700	34,100	-150	-0.44%	3,367	1.15억
2026-04-10	34,050	34,400	34,000	34,250	100	+0.29%	3,088	1.06억
2026-04-09	34,150	34,600	33,800	34,150	0	0.00%	2,944	1.01억
2026-04-08	34,150	34,950	34,000	34,150	0	0.00%	4,783	1.63억
2026-04-07	34,600	34,950	33,750	34,150	0	0.00%	2,137	7,298만
2026-04-06	34,700	34,700	34,100	34,150	-300	-0.87%	4,213	1.44억
2026-04-03	34,050	34,550	34,000	34,450	600	+1.77%	2,384	8,213만
2026-04-02	34,250	34,250	33,500	33,850	-250	-0.73%	6,436	2.18억
2026-04-01	33,950	34,150	33,300	34,100	1,250	+3.81%	3,348	1.14억
2026-03-31	33,850	33,900	32,750	32,850	-200	-0.61%	9,156	3.01억
2026-03-30	33,150	34,000	32,700	33,050	-350	-1.05%	6,003	1.98억
2026-03-27	33,700	33,950	33,100	33,400	—	—	4,871	1.63억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)