아남전자
008700KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업1,258원+5 (+0.40%)지연장중 · 갱신 대기
52주 위치
1,0241,93826%신고가 대비 -35.09%
- 시가총액
- 970억
- PER
- 362593813198853373952.00
- PBR
- 1084.79
- EPS(TTM)
- 0원
- BPS
- 1원
- 자사주비율
- 3.15%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.0% | +4.7% | -29.1% | -4.6% | -7.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,255 | 1,271 | 1,246 | 1,258 | 5 | +0.40% | 135,170 | 1.7억 |
| 2026-09-18 | 1,285 | 1,285 | 1,251 | 1,253 | -18 | -1.42% | 93,205 | 1.17억 |
| 2026-09-17 | 1,254 | 1,275 | 1,246 | 1,271 | 17 | +1.36% | 154,290 | 1.96억 |
| 2026-09-16 | 1,255 | 1,267 | 1,243 | 1,254 | 11 | +0.88% | 134,743 | 1.69억 |
| 2026-09-15 | 1,226 | 1,266 | 1,226 | 1,243 | 7 | +0.57% | 117,955 | 1.47억 |
| 2026-09-14 | 1,245 | 1,266 | 1,218 | 1,236 | -9 | -0.72% | 212,637 | 2.63억 |
| 2026-09-11 | 1,290 | 1,294 | 1,243 | 1,245 | -49 | -3.79% | 224,289 | 2.79억 |
| 2026-09-10 | 1,280 | 1,303 | 1,261 | 1,294 | 14 | +1.09% | 354,975 | 4.59억 |
| 2026-09-09 | 1,261 | 1,286 | 1,250 | 1,280 | 19 | +1.51% | 215,485 | 2.76억 |
| 2026-09-08 | 1,286 | 1,287 | 1,256 | 1,261 | -25 | -1.94% | 189,076 | 2.38억 |
| 2026-09-07 | 1,273 | 1,301 | 1,258 | 1,286 | 13 | +1.02% | 286,208 | 3.68억 |
| 2026-09-04 | 1,235 | 1,279 | 1,235 | 1,273 | 23 | +1.84% | 304,068 | 3.87억 |
| 2026-09-03 | 1,243 | 1,259 | 1,202 | 1,250 | 8 | +0.64% | 257,566 | 3.22억 |
| 2026-09-02 | 1,229 | 1,268 | 1,200 | 1,242 | 16 | +1.31% | 448,114 | 5.57억 |
| 2026-09-01 | 1,236 | 1,254 | 1,221 | 1,226 | -15 | -1.21% | 134,864 | 1.65억 |
| 2026-08-31 | 1,241 | 1,254 | 1,217 | 1,241 | -11 | -0.88% | 145,835 | 1.81억 |
| 2026-08-28 | 1,224 | 1,254 | 1,221 | 1,252 | 29 | +2.37% | 180,477 | 2.26억 |
| 2026-08-27 | 1,264 | 1,264 | 1,220 | 1,223 | -30 | -2.39% | 163,301 | 2억 |
| 2026-08-26 | 1,226 | 1,256 | 1,226 | 1,253 | 24 | +1.95% | 182,631 | 2.29억 |
| 2026-08-25 | 1,189 | 1,235 | 1,183 | 1,229 | 29 | +2.42% | 199,241 | 2.45억 |
| 2026-08-24 | 1,240 | 1,240 | 1,200 | 1,200 | -33 | -2.68% | 188,592 | 2.26억 |
| 2026-08-21 | 1,242 | 1,242 | 1,212 | 1,233 | -13 | -1.04% | 172,733 | 2.13억 |
| 2026-08-20 | 1,229 | 1,246 | 1,212 | 1,246 | 44 | +3.66% | 264,953 | 3.3억 |
| 2026-08-19 | 1,223 | 1,223 | 1,200 | 1,202 | -22 | -1.80% | 227,172 | 2.73억 |
| 2026-08-18 | 1,230 | 1,243 | 1,214 | 1,224 | -5 | -0.41% | 148,879 | 1.82억 |
| 2026-08-14 | 1,230 | 1,247 | 1,191 | 1,229 | 2 | +0.16% | 280,664 | 3.45억 |
| 2026-08-13 | 1,245 | 1,263 | 1,227 | 1,227 | -30 | -2.39% | 310,178 | 3.81억 |
| 2026-08-12 | 1,249 | 1,259 | 1,240 | 1,257 | 8 | +0.64% | 206,538 | 2.6억 |
| 2026-08-11 | 1,228 | 1,260 | 1,225 | 1,249 | 21 | +1.71% | 315,245 | 3.94억 |
| 2026-08-10 | 1,218 | 1,240 | 1,191 | 1,228 | 22 | +1.82% | 286,387 | 3.52억 |
| 2026-08-07 | 1,230 | 1,231 | 1,190 | 1,206 | -24 | -1.95% | 521,188 | 6.29억 |
| 2026-08-06 | 1,241 | 1,251 | 1,225 | 1,230 | -6 | -0.49% | 253,150 | 3.11억 |
| 2026-08-05 | 1,280 | 1,284 | 1,225 | 1,236 | -21 | -1.67% | 505,752 | 6.25억 |
| 2026-08-04 | 1,238 | 1,275 | 1,238 | 1,257 | 19 | +1.53% | 320,397 | 4.03억 |
| 2026-08-03 | 1,217 | 1,279 | 1,206 | 1,238 | 21 | +1.73% | 616,121 | 7.63억 |
| 2026-07-31 | 1,224 | 1,240 | 1,160 | 1,217 | 40 | +3.40% | 793,971 | 9.66억 |
| 2026-07-30 | 1,118 | 1,220 | 1,118 | 1,177 | 39 | +3.43% | 740,655 | 8.72억 |
| 2026-07-29 | 1,183 | 1,217 | 1,134 | 1,138 | -37 | -3.15% | 1,005,932 | 11.45억 |
| 2026-07-28 | 1,185 | 1,228 | 1,155 | 1,175 | -10 | -0.84% | 779,725 | 9.16억 |
| 2026-07-27 | 1,121 | 1,292 | 1,113 | 1,185 | 85 | +7.73% | 5,958,917 | 70.61억 |
| 2026-07-24 | 1,133 | 1,246 | 1,100 | 1,100 | 26 | +2.42% | 2,327,925 | 25.61억 |
| 2026-07-23 | 1,031 | 1,078 | 1,031 | 1,074 | 46 | +4.47% | 333,481 | 3.58억 |
| 2026-07-22 | 1,049 | 1,071 | 1,024 | 1,028 | -16 | -1.53% | 428,043 | 4.4억 |
| 2026-07-21 | 1,043 | 1,076 | 1,034 | 1,044 | -4 | -0.38% | 288,592 | 3.01억 |
| 2026-07-20 | 1,101 | 1,101 | 1,044 | 1,048 | -56 | -5.07% | 445,201 | 4.67억 |
| 2026-07-16 | 1,110 | 1,122 | 1,102 | 1,104 | -17 | -1.52% | 281,567 | 3.11억 |
| 2026-07-15 | 1,116 | 1,143 | 1,115 | 1,121 | 13 | +1.17% | 315,821 | 3.54억 |
| 2026-07-14 | 1,142 | 1,148 | 1,102 | 1,108 | -42 | -3.65% | 699,224 | 7.75억 |
| 2026-07-13 | 1,207 | 1,245 | 1,096 | 1,150 | -60 | -4.96% | 554,234 | 6.37억 |
| 2026-07-10 | 1,167 | 1,224 | 1,167 | 1,210 | 46 | +3.95% | 476,310 | 5.76억 |
| 2026-07-09 | 1,193 | 1,219 | 1,158 | 1,164 | -27 | -2.27% | 395,968 | 4.61억 |
| 2026-07-08 | 1,215 | 1,240 | 1,181 | 1,191 | -29 | -2.38% | 407,110 | 4.85억 |
| 2026-07-07 | 1,227 | 1,259 | 1,217 | 1,220 | -18 | -1.45% | 489,404 | 5.97억 |
| 2026-07-06 | 1,249 | 1,298 | 1,226 | 1,238 | -3 | -0.24% | 609,867 | 7.55억 |
| 2026-07-03 | 1,181 | 1,299 | 1,167 | 1,241 | 68 | +5.80% | 1,709,426 | 21.21억 |
| 2026-07-02 | 1,245 | 1,245 | 1,171 | 1,173 | -77 | -6.16% | 524,513 | 6.15억 |
| 2026-07-01 | 1,230 | 1,276 | 1,223 | 1,250 | 15 | +1.21% | 662,188 | 8.28억 |
| 2026-06-30 | 1,219 | 1,247 | 1,205 | 1,235 | 25 | +2.07% | 341,509 | 4.22억 |
| 2026-06-29 | 1,157 | 1,227 | 1,157 | 1,210 | 48 | +4.13% | 507,326 | 6.14억 |
| 2026-06-26 | 1,162 | 1,219 | 1,143 | 1,162 | 0 | 0.00% | 588,007 | 6.83억 |
| 2026-06-25 | 1,193 | 1,200 | 1,162 | 1,162 | -28 | -2.35% | 341,838 | 3.97억 |
| 2026-06-24 | 1,142 | 1,207 | 1,132 | 1,190 | 48 | +4.20% | 467,759 | 5.57억 |
| 2026-06-23 | 1,211 | 1,215 | 1,140 | 1,142 | -69 | -5.70% | 673,651 | 7.69억 |
| 2026-06-22 | 1,201 | 1,239 | 1,195 | 1,211 | 10 | +0.83% | 339,883 | 4.12억 |
| 2026-06-19 | 1,251 | 1,260 | 1,192 | 1,201 | -50 | -4.00% | 592,242 | 7.11억 |
| 2026-06-18 | 1,293 | 1,296 | 1,243 | 1,251 | -39 | -3.02% | 353,061 | 4.42억 |
| 2026-06-17 | 1,256 | 1,310 | 1,248 | 1,290 | 33 | +2.63% | 534,393 | 6.89억 |
| 2026-06-16 | 1,247 | 1,274 | 1,231 | 1,257 | 10 | +0.80% | 416,248 | 5.23억 |
| 2026-06-15 | 1,246 | 1,277 | 1,242 | 1,247 | 12 | +0.97% | 309,424 | 3.86억 |
| 2026-06-12 | 1,245 | 1,275 | 1,234 | 1,235 | 0 | 0.00% | 431,108 | 5.32억 |
| 2026-06-11 | 1,160 | 1,242 | 1,160 | 1,235 | 41 | +3.43% | 337,228 | 4.16억 |
| 2026-06-10 | 1,195 | 1,220 | 1,171 | 1,194 | -3 | -0.25% | 802 | 96만 |
| 2026-06-09 | 1,188 | 1,225 | 1,172 | 1,197 | 18 | +1.53% | 547,758 | 6.56억 |
| 2026-06-08 | 1,200 | 1,244 | 1,170 | 1,179 | -81 | -6.43% | 777,964 | 9.17억 |
| 2026-06-05 | 1,290 | 1,311 | 1,250 | 1,260 | -60 | -4.55% | 1,087,578 | 13.7억 |
| 2026-06-04 | 1,305 | 1,335 | 1,270 | 1,320 | -10 | -0.75% | 1,561,237 | 20.61억 |
| 2026-06-02 | 1,200 | 1,475 | 1,151 | 1,330 | 126 | +10.47% | 13,645,706 | 181억 |
| 2026-06-01 | 1,286 | 1,378 | 1,168 | 1,204 | -78 | -6.08% | 1,543,702 | 18.59억 |
| 2026-05-29 | 1,210 | 1,490 | 1,210 | 1,282 | 72 | +5.95% | 10,842,383 | 139억 |
| 2026-05-28 | 1,213 | 1,248 | 1,173 | 1,210 | -3 | -0.25% | 659,698 | 7.98억 |
| 2026-05-27 | 1,252 | 1,258 | 1,205 | 1,213 | -39 | -3.12% | 443,223 | 5.38억 |
| 2026-05-26 | 1,294 | 1,318 | 1,247 | 1,252 | -39 | -3.02% | 436,418 | 5.46억 |
| 2026-05-22 | 1,272 | 1,307 | 1,260 | 1,291 | 35 | +2.79% | 321,359 | 4.15억 |
| 2026-05-21 | 1,270 | 1,335 | 1,251 | 1,256 | 6 | +0.48% | 357,521 | 4.49억 |
| 2026-05-20 | 1,280 | 1,280 | 1,235 | 1,250 | -25 | -1.96% | 397,301 | 4.97억 |
| 2026-05-19 | 1,281 | 1,307 | 1,271 | 1,275 | -15 | -1.16% | 279,510 | 3.56억 |
| 2026-05-18 | 1,305 | 1,328 | 1,258 | 1,290 | -22 | -1.68% | 508,680 | 6.56억 |
| 2026-05-15 | 1,348 | 1,359 | 1,311 | 1,312 | -46 | -3.39% | 720,534 | 9.45억 |
| 2026-05-14 | 1,370 | 1,370 | 1,336 | 1,358 | -14 | -1.02% | 343,058 | 4.66억 |
| 2026-05-13 | 1,340 | 1,427 | 1,340 | 1,372 | 9 | +0.66% | 428,624 | 5.88억 |
| 2026-05-12 | 1,366 | 1,393 | 1,330 | 1,363 | 3 | +0.22% | 544,626 | 7.42억 |
| 2026-05-11 | 1,426 | 1,430 | 1,351 | 1,360 | -62 | -4.36% | 627,528 | 8.53억 |
| 2026-05-08 | 1,422 | 1,450 | 1,420 | 1,422 | -5 | -0.35% | 330,701 | 4.7억 |
| 2026-05-07 | 1,432 | 1,448 | 1,419 | 1,427 | -5 | -0.35% | 397,114 | 5.67억 |
| 2026-05-06 | 1,490 | 1,498 | 1,430 | 1,432 | -56 | -3.76% | 1,111,906 | 15.92억 |
| 2026-05-04 | 1,495 | 1,522 | 1,483 | 1,488 | -5 | -0.33% | 720,359 | 10.72억 |
| 2026-04-30 | 1,496 | 1,511 | 1,476 | 1,493 | -2 | -0.13% | 765,195 | 11.42억 |
| 2026-04-29 | 1,493 | 1,509 | 1,467 | 1,495 | -5 | -0.33% | 883,104 | 13.2억 |
| 2026-04-28 | 1,513 | 1,525 | 1,495 | 1,500 | -12 | -0.79% | 622,626 | 9.34억 |
| 2026-04-27 | 1,490 | 1,520 | 1,490 | 1,512 | 24 | +1.61% | 759,448 | 11.48억 |
| 2026-04-24 | 1,493 | 1,507 | 1,484 | 1,488 | -11 | -0.73% | 679,649 | 10.11억 |
| 2026-04-23 | 1,500 | 1,534 | 1,477 | 1,499 | 5 | +0.33% | 1,479,747 | 22.18억 |
| 2026-04-22 | 1,453 | 1,668 | 1,421 | 1,494 | 47 | +3.25% | 11,100,904 | 166억 |
| 2026-04-21 | 1,470 | 1,485 | 1,442 | 1,447 | -18 | -1.23% | 617,304 | 8.93억 |
| 2026-04-20 | 1,490 | 1,500 | 1,463 | 1,465 | -27 | -1.81% | 783,467 | 11.48억 |
| 2026-04-17 | 1,503 | 1,515 | 1,481 | 1,492 | -11 | -0.73% | 545,634 | 8.14억 |
| 2026-04-16 | 1,490 | 1,517 | 1,481 | 1,503 | 22 | +1.49% | 656,342 | 9.86억 |
| 2026-04-15 | 1,510 | 1,519 | 1,476 | 1,481 | -27 | -1.79% | 1,103,370 | 16.34억 |
| 2026-04-14 | 1,500 | 1,538 | 1,499 | 1,508 | 13 | +0.87% | 581,308 | 8.77억 |
| 2026-04-13 | 1,508 | 1,517 | 1,490 | 1,495 | -27 | -1.77% | 526,672 | 7.87억 |
| 2026-04-10 | 1,472 | 1,544 | 1,470 | 1,522 | 56 | +3.82% | 1,008,050 | 15.34억 |
| 2026-04-09 | 1,550 | 1,552 | 1,465 | 1,466 | -84 | -5.42% | 1,406,484 | 20.62억 |
| 2026-04-08 | 1,555 | 1,558 | 1,545 | 1,550 | 1 | +0.06% | 1,238,128 | 19.19억 |
| 2026-04-07 | 1,547 | 1,563 | 1,541 | 1,549 | 6 | +0.39% | 1,601,768 | 24.81억 |
| 2026-04-06 | 1,547 | 1,555 | 1,532 | 1,543 | -3 | -0.19% | 1,116,375 | 17.23억 |
| 2026-04-03 | 1,558 | 1,610 | 1,543 | 1,546 | -2 | -0.13% | 1,990,707 | 30.78억 |
| 2026-04-02 | 1,564 | 1,570 | 1,534 | 1,548 | -17 | -1.09% | 2,226,701 | 34.47억 |
| 2026-04-01 | 1,610 | 1,635 | 1,555 | 1,565 | -15 | -0.95% | 1,594,556 | 24.95억 |
| 2026-03-31 | 1,654 | 1,660 | 1,578 | 1,580 | -74 | -4.47% | 1,511,903 | 23.89억 |
| 2026-03-30 | 1,570 | 1,738 | 1,542 | 1,654 | — | — | 6,354,876 | 105억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)