에이프로젠

007460KOSPI

1,998원-7 (-0.35%)전일 종가 2026-09-18

52주 위치

1,94814,0630%신고가 대비 -85.79%

시가총액: 471억
PBR: 0.78
EPS(TTM): -2,190원
BPS: 2,566원
자사주비율: 5.97%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가1,998원

시가총액471억

52주 최고14,063원

52주 최저1,948원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-19.1%	-31.9%	-56.4%	-80.9%	-81.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,999	2,050	1,997	1,998	-7	-0.35%	98,342	1.96억
2026-09-17	1,968	2,030	1,951	2,005	37	+1.88%	114,132	2.29억
2026-09-16	1,990	1,997	1,948	1,968	6	+0.31%	103,206	2.03억
2026-09-15	1,994	1,995	1,950	1,962	-30	-1.51%	129,836	2.55억
2026-09-14	2,015	2,065	1,981	1,992	-38	-1.87%	110,232	2.2억
2026-09-11	2,025	2,055	1,976	2,030	30	+1.50%	144,847	2.94억
2026-09-10	2,000	2,035	1,980	2,000	0	0.00%	100,910	2.02억
2026-09-09	2,025	2,035	1,996	2,000	-25	-1.23%	181,086	3.62억
2026-09-08	2,125	2,130	2,025	2,025	-95	-4.48%	267,972	5.43억
2026-09-07	2,160	2,175	2,100	2,120	-40	-1.85%	334,121	7.08억
2026-09-04	2,470	2,630	2,155	2,160	80	+3.85%	2,889,048	62.4억
2026-09-03	2,100	2,120	2,050	2,080	20	+0.97%	150,821	3.14억
2026-09-02	2,135	2,135	2,055	2,060	-100	-4.63%	212,600	4.38억
2026-09-01	2,320	2,320	2,140	2,160	-180	-7.69%	601,028	12.98억
2026-08-31	2,390	2,390	2,260	2,340	-50	-2.09%	196,423	4.6억
2026-08-28	2,380	2,465	2,310	2,390	25	+1.06%	266,390	6.37억
2026-08-27	2,620	2,625	2,332	2,365	-335	-12.41%	966,257	22.85억
2026-08-26	2,565	3,250	2,510	2,700	200	+8.00%	6,249,101	169억
2026-08-25	2,305	2,760	2,240	2,500	195	+8.46%	392,717	9.82억
2026-08-24	2,305	2,375	2,255	2,305	25	+1.10%	97,313	2.24억
2026-08-21	2,345	2,400	2,230	2,280	-65	-2.77%	92,133	2.1억
2026-08-20	2,410	2,540	2,335	2,345	-35	-1.47%	92,003	2.16억
2026-08-19	2,415	2,430	2,335	2,380	-90	-3.64%	85,049	2.02억
2026-08-18	2,590	2,610	2,415	2,470	-100	-3.89%	89,707	2.22억
2026-08-14	2,640	2,665	2,540	2,570	-30	-1.15%	106,239	2.73억
2026-08-13	2,660	2,700	2,545	2,600	-80	-2.99%	91,308	2.37억
2026-08-12	2,685	2,690	2,600	2,680	-5	-0.19%	75,557	2.02억
2026-08-11	2,650	2,690	2,575	2,685	55	+2.09%	105,939	2.84억
2026-08-10	2,540	2,670	2,540	2,630	90	+3.54%	91,841	2.42억
2026-08-07	2,605	2,650	2,445	2,540	-75	-2.87%	58,181	1.48억
2026-08-06	2,675	2,745	2,560	2,615	-25	-0.95%	80,805	2.11억
2026-08-05	2,640	2,720	2,630	2,640	50	+1.93%	108,079	2.85억
2026-08-04	2,500	2,625	2,475	2,590	90	+3.60%	113,327	2.94억
2026-08-03	2,315	2,630	2,310	2,500	190	+8.23%	121,415	3.04억
2026-07-31	2,195	2,345	2,160	2,310	210	+10.00%	117,854	2.72억
2026-07-30	2,000	2,250	2,000	2,100	-45	-2.10%	78,353	1.65억
2026-07-29	2,160	2,250	1,961	2,145	-30	-1.38%	218,685	4.69억
2026-07-28	2,230	2,305	2,130	2,175	-140	-6.05%	117,043	2.55억
2026-07-27	2,265	2,400	2,210	2,315	50	+2.21%	65,198	1.51억
2026-07-24	2,260	2,375	2,125	2,265	-45	-1.95%	84,287	1.91억
2026-07-23	2,200	2,320	2,150	2,310	160	+7.44%	117,823	2.72억
2026-07-22	2,185	2,270	2,135	2,150	-25	-1.15%	57,374	1.23억
2026-07-21	2,180	2,215	2,120	2,175	-10	-0.46%	70,751	1.54억
2026-07-20	2,255	2,320	2,160	2,185	-115	-5.00%	90,372	1.97억
2026-07-16	2,355	2,390	2,215	2,300	60	+2.68%	104,412	2.4억
2026-07-15	2,180	2,280	2,180	2,240	80	+3.70%	71,067	1.59억
2026-07-14	2,215	2,220	2,100	2,160	-55	-2.48%	168,821	3.65억
2026-07-13	2,405	2,480	2,205	2,215	-180	-7.52%	147,433	3.27억
2026-07-10	2,295	2,415	2,235	2,395	170	+7.64%	169,296	4.05억
2026-07-09	2,320	2,360	2,220	2,225	-95	-4.09%	169,926	3.78억
2026-07-08	2,315	2,420	2,275	2,320	-95	-3.93%	198,092	4.6억
2026-07-07	2,490	2,575	2,365	2,415	-75	-3.01%	205,515	4.96억
2026-07-06	2,460	2,630	2,415	2,490	-20	-0.80%	105,807	2.63억
2026-07-03	2,545	2,545	2,365	2,510	45	+1.83%	96,259	2.42억
2026-07-02	2,525	2,565	2,425	2,465	-85	-3.33%	176,606	4.35억
2026-07-01	2,500	2,660	2,440	2,550	50	+2.00%	212,162	5.41억
2026-06-30	2,540	2,640	2,470	2,500	-40	-1.57%	100,069	2.5억
2026-06-29	2,300	2,555	2,300	2,540	190	+8.09%	167,055	4.24억
2026-06-26	2,310	2,490	2,280	2,350	-35	-1.47%	241,449	5.67억
2026-06-25	2,420	2,660	2,280	2,385	-35	-1.45%	291,441	6.95억
2026-06-24	2,500	2,620	2,355	2,420	-80	-3.20%	304,326	7.36억
2026-06-23	2,610	2,680	2,500	2,500	-110	-4.21%	190,897	4.77억
2026-06-22	2,840	2,840	2,595	2,610	-185	-6.62%	181,063	4.73억
2026-06-19	2,935	2,940	2,695	2,795	-140	-4.77%	343,361	9.6억
2026-06-18	3,080	3,125	2,935	2,935	-165	-5.32%	172,581	5.07억
2026-06-17	3,150	3,175	3,040	3,100	-40	-1.27%	186,084	5.77억
2026-06-16	3,295	3,300	3,135	3,140	-100	-3.09%	153,014	4.8억
2026-06-15	3,320	3,430	3,205	3,240	-60	-1.82%	117,306	3.8억
2026-06-12	3,100	3,340	3,100	3,300	205	+6.62%	175,349	5.79억
2026-06-11	3,045	3,160	2,965	3,095	-5	-0.16%	114,613	3.55억
2026-06-10	3,280	3,480	3,075	3,100	-85	-2.67%	42	13만
2026-06-09	2,980	3,300	2,980	3,185	135	+4.43%	373,573	11.9억
2026-06-08	3,200	3,200	3,030	3,050	-155	-4.84%	168,351	5.13억
2026-06-05	3,320	3,480	3,200	3,205	-115	-3.46%	182,321	5.84억
2026-06-04	3,350	3,445	3,225	3,320	-100	-2.92%	133,204	4.42억
2026-06-02	3,595	3,595	3,300	3,420	-190	-5.26%	260,794	8.92억
2026-06-01	3,885	3,885	3,585	3,610	-280	-7.20%	343,127	12.39억
2026-05-29	3,945	3,990	3,785	3,890	-70	-1.77%	237,189	9.23억
2026-05-28	4,035	4,350	3,810	3,960	-155	-3.77%	385,226	15.25억
2026-05-27	4,440	4,495	4,100	4,115	-325	-7.32%	298,121	12.27억
2026-05-26	4,270	4,535	4,185	4,440	230	+5.46%	469,066	20.83억
2026-05-22	3,810	4,540	3,810	4,210	330	+8.51%	778,662	32.78억
2026-05-21	4,100	4,200	3,880	3,880	-185	-4.55%	558,407	21.67억
2026-05-20	4,170	4,200	3,930	4,065	-110	-2.63%	376,138	15.29억
2026-05-19	4,100	4,650	4,100	4,175	-200	-4.57%	518,408	21.64억
2026-05-18	4,740	5,020	4,300	4,375	-335	-7.11%	691,641	30.26억
2026-05-15	5,550	5,820	4,540	4,710	-970	-17.08%	1,581,392	74.48억
2026-05-14	7,100	7,800	5,500	5,680	-1,080	-15.98%	10,086,199	573억
2026-05-13	5,700	6,760	5,210	6,760	1,560	+30.00%	6,455,988	436억
2026-05-12	4,000	5,200	3,695	5,200	1,200	+30.00%	6,372,793	331억
2026-05-11	4,530	4,535	3,950	4,000	-530	-11.70%	518,989	20.76억
2026-05-08	5,070	5,350	4,450	4,530	137	+3.12%	1,717,289	77.79억
2026-04-13	4,753	4,888	4,393	4,393	-360	-7.57%	402,464	17.68억
2026-04-10	4,648	4,948	4,528	4,753	240	+5.32%	537,465	25.54억
2026-04-09	4,348	4,753	4,258	4,513	180	+4.15%	371,201	16.75억
2026-04-08	4,273	4,498	4,198	4,333	135	+3.21%	329,356	14.27억
2026-04-07	4,423	4,513	4,198	4,198	-225	-5.08%	318,362	13.36억
2026-04-06	4,573	4,603	4,393	4,423	-135	-2.96%	210,980	9.33억
2026-04-03	4,753	4,753	4,498	4,558	45	+1.00%	166,351	7.58억
2026-04-02	4,753	4,888	4,453	4,513	-225	-4.75%	284,453	12.84억
2026-04-01	4,768	4,828	4,663	4,738	75	+1.61%	207,682	9.84억
2026-03-31	4,813	5,007	4,648	4,663	-240	-4.89%	266,791	12.44억
2026-03-30	4,813	4,978	4,753	4,903	-150	-2.97%	176,324	8.64억
2026-03-27	4,723	5,142	4,573	5,052	315	+6.65%	493,049	24.91억
2026-03-26	4,798	5,022	4,678	4,738	-90	-1.86%	360,319	17.07억
2026-03-25	5,097	5,157	4,783	4,828	-180	-3.59%	418,587	20.21억
2026-03-24	5,382	6,102	4,948	5,007	240	+5.03%	2,891,738	145억
2026-03-23	5,217	5,547	4,738	4,768	-375	-7.29%	719,889	34.32억
2026-03-20	4,513	5,742	4,513	5,142	645	+14.33%	2,531,476	130억
2026-03-19	4,558	4,558	4,378	4,498	-90	-1.96%	259,948	11.69억
2026-03-18	4,843	4,888	4,543	4,588	-210	-4.37%	281,596	12.92억
2026-03-17	4,708	4,918	4,693	4,798	90	+1.91%	186,016	8.92억
2026-03-16	4,618	4,798	4,483	4,708	120	+2.61%	223,745	10.53억
2026-03-13	4,768	4,768	4,573	4,588	-210	-4.37%	248,721	11.41억
2026-03-12	4,798	5,097	4,768	4,798	0	0.00%	273,487	13.12억
2026-03-11	5,052	5,127	4,783	4,798	-240	-4.76%	282,426	13.55억
2026-03-10	4,888	5,247	4,798	5,037	285	+5.99%	208,552	10.51억
2026-03-09	4,798	4,858	4,588	4,753	-300	-5.93%	283,617	13.48억
2026-03-06	5,232	5,397	4,933	5,052	-195	-3.71%	299,260	15.12억
2026-03-05	5,157	5,337	4,933	5,247	—	—	591,820	31.06억

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