아진전자부품
009320KOSPI951원+6 (+0.63%)전일 종가 2026-09-18
52주 위치
7931,38227%신고가 대비 -31.19%
- 시가총액
- 469억
- PER
- 32.79
- PBR
- 1.36
- EPS(TTM)
- 29원
- BPS
- 698원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.3% | 0.0% | -6.3% | +3.4% | -7.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 968 | 977 | 945 | 951 | 6 | +0.63% | 12,090 | 1,150만 |
| 2026-09-17 | 931 | 960 | 927 | 945 | 7 | +0.75% | 23,853 | 2,254만 |
| 2026-09-16 | 955 | 955 | 931 | 938 | -7 | -0.74% | 16,378 | 1,536만 |
| 2026-09-15 | 965 | 965 | 935 | 945 | -7 | -0.74% | 53,266 | 5,034만 |
| 2026-09-14 | 951 | 970 | 949 | 952 | -8 | -0.83% | 51,345 | 4,888만 |
| 2026-09-11 | 952 | 966 | 949 | 960 | 0 | 0.00% | 31,001 | 2,976만 |
| 2026-09-10 | 970 | 970 | 948 | 960 | 0 | 0.00% | 37,201 | 3,571만 |
| 2026-09-09 | 935 | 961 | 912 | 960 | 25 | +2.67% | 66,558 | 6,390만 |
| 2026-09-08 | 949 | 955 | 921 | 935 | -14 | -1.48% | 55,072 | 5,149만 |
| 2026-09-07 | 945 | 961 | 945 | 949 | 0 | 0.00% | 26,089 | 2,476만 |
| 2026-09-04 | 950 | 958 | 945 | 949 | 2 | +0.21% | 11,676 | 1,108만 |
| 2026-09-03 | 959 | 959 | 945 | 947 | -21 | -2.17% | 39,894 | 3,778만 |
| 2026-09-02 | 970 | 970 | 939 | 968 | -1 | -0.10% | 99,772 | 9,658만 |
| 2026-09-01 | 975 | 983 | 957 | 969 | 9 | +0.94% | 43,009 | 4,168만 |
| 2026-08-31 | 959 | 974 | 951 | 960 | -3 | -0.31% | 40,743 | 3,911만 |
| 2026-08-28 | 954 | 967 | 954 | 963 | 0 | 0.00% | 21,230 | 2,044만 |
| 2026-08-27 | 990 | 1,070 | 961 | 963 | -16 | -1.63% | 451,795 | 4.35억 |
| 2026-08-26 | 975 | 997 | 968 | 979 | 9 | +0.93% | 27,331 | 2,676만 |
| 2026-08-25 | 982 | 982 | 961 | 970 | -12 | -1.22% | 58,389 | 5,664만 |
| 2026-08-24 | 985 | 994 | 970 | 982 | -3 | -0.30% | 28,767 | 2,825만 |
| 2026-08-21 | 1,003 | 1,003 | 974 | 985 | -18 | -1.79% | 57,630 | 5,677만 |
| 2026-08-20 | 1,004 | 1,005 | 986 | 1,003 | 15 | +1.52% | 48,838 | 4,898만 |
| 2026-08-19 | 1,037 | 1,037 | 988 | 988 | -49 | -4.73% | 141,070 | 1.39억 |
| 2026-08-18 | 1,042 | 1,063 | 1,028 | 1,037 | -5 | -0.48% | 104,573 | 1.08억 |
| 2026-08-14 | 1,026 | 1,064 | 1,026 | 1,042 | -22 | -2.07% | 79,093 | 8,241만 |
| 2026-08-13 | 1,057 | 1,065 | 1,043 | 1,064 | 4 | +0.38% | 74,820 | 7,961만 |
| 2026-08-12 | 1,060 | 1,068 | 1,025 | 1,060 | 0 | 0.00% | 60,170 | 6,378만 |
| 2026-08-11 | 1,061 | 1,085 | 1,042 | 1,060 | 1 | +0.09% | 147,289 | 1.56억 |
| 2026-08-10 | 1,023 | 1,059 | 1,023 | 1,059 | 36 | +3.52% | 226,192 | 2.4억 |
| 2026-08-07 | 1,008 | 1,045 | 1,007 | 1,023 | 15 | +1.49% | 121,711 | 1.25억 |
| 2026-08-06 | 1,017 | 1,019 | 997 | 1,008 | -7 | -0.69% | 35,743 | 3,603만 |
| 2026-08-05 | 1,000 | 1,017 | 996 | 1,015 | 19 | +1.91% | 106,247 | 1.08억 |
| 2026-08-04 | 1,018 | 1,018 | 987 | 996 | -10 | -0.99% | 97,702 | 9,731만 |
| 2026-08-03 | 1,011 | 1,014 | 984 | 1,006 | 8 | +0.80% | 126,741 | 1.28억 |
| 2026-07-31 | 1,004 | 1,008 | 980 | 998 | 11 | +1.11% | 119,635 | 1.19억 |
| 2026-07-30 | 950 | 1,010 | 940 | 987 | 37 | +3.89% | 236,203 | 2.33억 |
| 2026-07-29 | 1,000 | 1,000 | 924 | 950 | -50 | -5.00% | 87,256 | 8,289만 |
| 2026-07-28 | 991 | 1,017 | 957 | 1,000 | 9 | +0.91% | 114,085 | 1.14억 |
| 2026-07-27 | 966 | 1,015 | 965 | 991 | 25 | +2.59% | 143,854 | 1.43억 |
| 2026-07-24 | 976 | 1,002 | 966 | 966 | -22 | -2.23% | 87,203 | 8,424만 |
| 2026-07-23 | 980 | 990 | 971 | 988 | 6 | +0.61% | 74,019 | 7,313만 |
| 2026-07-22 | 981 | 1,003 | 973 | 982 | 1 | +0.10% | 71,341 | 7,006만 |
| 2026-07-21 | 981 | 996 | 965 | 981 | 0 | 0.00% | 114,768 | 1.13억 |
| 2026-07-20 | 967 | 1,020 | 935 | 981 | -19 | -1.90% | 169,253 | 1.66억 |
| 2026-07-16 | 959 | 1,053 | 920 | 1,000 | 61 | +6.50% | 448,710 | 4.49억 |
| 2026-07-15 | 938 | 956 | 932 | 939 | -6 | -0.63% | 140,426 | 1.32억 |
| 2026-07-14 | 958 | 974 | 931 | 945 | -21 | -2.17% | 220,468 | 2.08억 |
| 2026-07-13 | 965 | 981 | 960 | 966 | 1 | +0.10% | 113,933 | 1.1억 |
| 2026-07-10 | 941 | 965 | 910 | 965 | 16 | +1.69% | 79,585 | 7,680만 |
| 2026-07-09 | 907 | 949 | 905 | 949 | 30 | +3.26% | 79,797 | 7,573만 |
| 2026-07-08 | 925 | 953 | 874 | 919 | -9 | -0.97% | 65,887 | 6,055만 |
| 2026-07-07 | 936 | 946 | 901 | 928 | 8 | +0.87% | 152,638 | 1.42억 |
| 2026-07-06 | 979 | 979 | 913 | 920 | -12 | -1.29% | 74,907 | 6,891만 |
| 2026-07-03 | 948 | 948 | 870 | 932 | -17 | -1.79% | 239,328 | 2.23억 |
| 2026-07-02 | 955 | 977 | 930 | 949 | -1 | -0.11% | 118,910 | 1.13억 |
| 2026-07-01 | 958 | 979 | 950 | 950 | -8 | -0.84% | 89,395 | 8,493만 |
| 2026-06-30 | 1,000 | 1,000 | 958 | 958 | -29 | -2.94% | 129,481 | 1.24억 |
| 2026-06-29 | 984 | 1,019 | 975 | 987 | -5 | -0.50% | 188,183 | 1.86억 |
| 2026-06-26 | 979 | 1,008 | 944 | 992 | 37 | +3.87% | 351,204 | 3.48억 |
| 2026-06-25 | 946 | 988 | 930 | 955 | 9 | +0.95% | 165,971 | 1.59억 |
| 2026-06-24 | 927 | 995 | 911 | 946 | 22 | +2.38% | 295,169 | 2.79억 |
| 2026-06-23 | 1,025 | 1,028 | 913 | 924 | -126 | -12.00% | 610,072 | 5.64억 |
| 2026-06-22 | 938 | 1,089 | 912 | 1,050 | 141 | +15.51% | 2,439,707 | 25.62억 |
| 2026-06-19 | 951 | 951 | 902 | 909 | -42 | -4.42% | 187,247 | 1.7억 |
| 2026-06-18 | 960 | 967 | 940 | 951 | -9 | -0.94% | 96,973 | 9,222만 |
| 2026-06-17 | 952 | 983 | 911 | 960 | 6 | +0.63% | 191,160 | 1.84억 |
| 2026-06-16 | 940 | 960 | 936 | 954 | 7 | +0.74% | 86,334 | 8,236만 |
| 2026-06-15 | 930 | 949 | 930 | 947 | 19 | +2.05% | 65,694 | 6,221만 |
| 2026-06-12 | 910 | 969 | 910 | 928 | 18 | +1.98% | 124,136 | 1.15억 |
| 2026-06-11 | 949 | 949 | 878 | 910 | 1 | +0.11% | 62,119 | 5,653만 |
| 2026-06-10 | 930 | 979 | 900 | 909 | -2 | -0.22% | 201,774 | 1.83억 |
| 2026-06-09 | 895 | 939 | 895 | 911 | 2 | +0.22% | 138,584 | 1.26억 |
| 2026-06-08 | 936 | 936 | 879 | 909 | -29 | -3.09% | 133,883 | 1.22억 |
| 2026-06-05 | 945 | 969 | 876 | 938 | -7 | -0.74% | 321,287 | 3.01억 |
| 2026-06-04 | 850 | 1,089 | 850 | 945 | 95 | +11.18% | 3,841,219 | 36.3억 |
| 2026-06-02 | 875 | 887 | 793 | 850 | -25 | -2.86% | 149,730 | 1.27억 |
| 2026-06-01 | 930 | 930 | 873 | 875 | -54 | -5.81% | 325,574 | 2.85억 |
| 2026-05-29 | 962 | 990 | 918 | 929 | -33 | -3.43% | 219,294 | 2.04억 |
| 2026-05-28 | 967 | 1,010 | 938 | 962 | -12 | -1.23% | 191,490 | 1.84억 |
| 2026-05-27 | 971 | 996 | 930 | 974 | 3 | +0.31% | 321,437 | 3.13억 |
| 2026-05-26 | 1,020 | 1,025 | 930 | 971 | -38 | -3.77% | 314,153 | 3.05억 |
| 2026-05-22 | 1,079 | 1,079 | 991 | 1,009 | 24 | +2.44% | 134,441 | 1.36억 |
| 2026-05-21 | 991 | 1,027 | 950 | 985 | 10 | +1.03% | 135,404 | 1.33억 |
| 2026-05-20 | 1,000 | 1,019 | 971 | 975 | -25 | -2.50% | 266,146 | 2.59억 |
| 2026-05-19 | 1,021 | 1,021 | 990 | 1,000 | -21 | -2.06% | 218,117 | 2.18억 |
| 2026-05-18 | 1,045 | 1,045 | 1,003 | 1,021 | -24 | -2.30% | 177,304 | 1.81억 |
| 2026-05-15 | 1,065 | 1,081 | 1,031 | 1,045 | -20 | -1.88% | 270,301 | 2.82억 |
| 2026-05-14 | 1,107 | 1,138 | 1,059 | 1,065 | -42 | -3.79% | 187,867 | 2억 |
| 2026-05-13 | 1,094 | 1,150 | 1,022 | 1,107 | 15 | +1.37% | 505,662 | 5.6억 |
| 2026-05-12 | 1,045 | 1,126 | 1,045 | 1,092 | 42 | +4.00% | 502,676 | 5.49억 |
| 2026-05-11 | 1,109 | 1,116 | 1,050 | 1,050 | -59 | -5.32% | 256,984 | 2.7억 |
| 2026-05-08 | 1,135 | 1,140 | 1,109 | 1,109 | -31 | -2.72% | 294,629 | 3.27억 |
| 2026-05-07 | 1,133 | 1,185 | 1,104 | 1,140 | 11 | +0.97% | 537,807 | 6.13억 |
| 2026-05-06 | 1,180 | 1,191 | 1,120 | 1,129 | -39 | -3.34% | 774,985 | 8.75억 |
| 2026-05-04 | 1,101 | 1,209 | 1,101 | 1,168 | 68 | +6.18% | 1,076,431 | 12.57억 |
| 2026-04-30 | 1,057 | 1,119 | 1,049 | 1,100 | 43 | +4.07% | 545,509 | 6억 |
| 2026-04-29 | 1,081 | 1,089 | 1,039 | 1,057 | -24 | -2.22% | 117,721 | 1.24억 |
| 2026-04-28 | 1,107 | 1,107 | 1,055 | 1,081 | 21 | +1.98% | 301,883 | 3.26억 |
| 2026-04-27 | 1,057 | 1,090 | 1,051 | 1,060 | 9 | +0.86% | 202,107 | 2.14억 |
| 2026-04-24 | 1,065 | 1,065 | 1,032 | 1,051 | 18 | +1.74% | 136,914 | 1.44억 |
| 2026-04-23 | 1,044 | 1,049 | 1,026 | 1,033 | -11 | -1.05% | 81,774 | 8,447만 |
| 2026-04-22 | 1,065 | 1,065 | 1,029 | 1,044 | -3 | -0.29% | 140,504 | 1.47억 |
| 2026-04-21 | 1,098 | 1,098 | 1,037 | 1,047 | -20 | -1.87% | 123,859 | 1.3억 |
| 2026-04-20 | 1,043 | 1,076 | 1,043 | 1,067 | 14 | +1.33% | 206,752 | 2.21억 |
| 2026-04-17 | 1,055 | 1,070 | 1,039 | 1,053 | -2 | -0.19% | 159,430 | 1.68억 |
| 2026-04-16 | 1,009 | 1,060 | 1,006 | 1,055 | 46 | +4.56% | 336,008 | 3.54억 |
| 2026-04-15 | 1,027 | 1,027 | 1,006 | 1,009 | -3 | -0.30% | 114,288 | 1.15억 |
| 2026-04-14 | 1,007 | 1,020 | 1,007 | 1,012 | 5 | +0.50% | 73,581 | 7,446만 |
| 2026-04-13 | 1,000 | 1,008 | 987 | 1,007 | 10 | +1.00% | 91,462 | 9,210만 |
| 2026-04-10 | 999 | 1,016 | 995 | 997 | -2 | -0.20% | 100,159 | 9,986만 |
| 2026-04-09 | 1,010 | 1,011 | 993 | 999 | -11 | -1.09% | 95,029 | 9,493만 |
| 2026-04-08 | 996 | 1,019 | 996 | 1,010 | 14 | +1.41% | 206,906 | 2.09억 |
| 2026-04-07 | 1,010 | 1,019 | 996 | 996 | -14 | -1.39% | 69,804 | 6,952만 |
| 2026-04-06 | 1,011 | 1,018 | 992 | 1,010 | 1 | +0.10% | 212,433 | 2.15억 |
| 2026-04-03 | 1,018 | 1,033 | 1,009 | 1,009 | -6 | -0.59% | 69,625 | 7,025만 |
| 2026-04-02 | 1,073 | 1,073 | 988 | 1,015 | -40 | -3.79% | 218,147 | 2.21억 |
| 2026-04-01 | 1,030 | 1,069 | 1,012 | 1,055 | 45 | +4.46% | 228,357 | 2.41억 |
| 2026-03-31 | 1,013 | 1,026 | 996 | 1,010 | -3 | -0.30% | 126,217 | 1.27억 |
| 2026-03-30 | 1,030 | 1,030 | 1,009 | 1,013 | -17 | -1.65% | 121,070 | 1.23억 |
| 2026-03-27 | 1,065 | 1,065 | 1,015 | 1,030 | — | — | 139,706 | 1.44억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)