아가방컴퍼니
013990KOSDAQ· 도매 및 상품 중개업4,770원-20 (-0.42%)전일 종가 2026-09-18
52주 위치
3,1155,67065%신고가 대비 -15.87%
- 시가총액
- 1,569억
- PER
- 6.11
- PBR
- 0.90
- EPS(TTM)
- 781원
- BPS
- 5,272원
- 자사주비율
- 28.11%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.1% | +24.4% | -4.5% | +6.4% | -6.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,800 | 4,840 | 4,760 | 4,770 | -20 | -0.42% | 36,517 | 1.74억 |
| 2026-09-17 | 4,560 | 4,825 | 4,560 | 4,790 | 230 | +5.04% | 48,111 | 2.3억 |
| 2026-09-16 | 4,670 | 4,695 | 4,550 | 4,560 | -140 | -2.98% | 27,868 | 1.27억 |
| 2026-09-15 | 4,830 | 4,890 | 4,685 | 4,700 | -120 | -2.49% | 29,250 | 1.37억 |
| 2026-09-14 | 4,710 | 4,930 | 4,710 | 4,820 | 80 | +1.69% | 83,413 | 4.02억 |
| 2026-09-11 | 4,750 | 4,790 | 4,710 | 4,740 | -55 | -1.15% | 23,727 | 1.12억 |
| 2026-09-10 | 4,860 | 4,895 | 4,730 | 4,795 | -30 | -0.62% | 30,549 | 1.46억 |
| 2026-09-09 | 4,780 | 4,895 | 4,765 | 4,825 | 60 | +1.26% | 42,000 | 2.03억 |
| 2026-09-08 | 4,695 | 4,865 | 4,695 | 4,765 | 35 | +0.74% | 53,192 | 2.53억 |
| 2026-09-07 | 4,630 | 4,775 | 4,575 | 4,730 | 105 | +2.27% | 49,035 | 2.32억 |
| 2026-09-04 | 4,680 | 4,730 | 4,580 | 4,625 | -55 | -1.18% | 34,687 | 1.6억 |
| 2026-09-03 | 4,700 | 4,720 | 4,580 | 4,680 | 70 | +1.52% | 34,096 | 1.6억 |
| 2026-09-02 | 4,670 | 4,670 | 4,530 | 4,610 | -60 | -1.28% | 33,734 | 1.56억 |
| 2026-09-01 | 4,505 | 4,835 | 4,330 | 4,670 | 295 | +6.74% | 147,231 | 6.88억 |
| 2026-08-31 | 4,400 | 4,405 | 4,250 | 4,375 | 15 | +0.34% | 27,539 | 1.2억 |
| 2026-08-28 | 4,235 | 4,375 | 4,195 | 4,360 | 125 | +2.95% | 29,756 | 1.3억 |
| 2026-08-27 | 4,260 | 4,295 | 4,215 | 4,235 | -90 | -2.08% | 20,911 | 8,856만 |
| 2026-08-26 | 4,340 | 4,360 | 4,200 | 4,325 | 25 | +0.58% | 54,255 | 2.35억 |
| 2026-08-25 | 4,175 | 4,395 | 4,105 | 4,300 | 70 | +1.65% | 15,977 | 6,870만 |
| 2026-08-24 | 4,135 | 4,240 | 4,110 | 4,230 | 90 | +2.17% | 19,404 | 8,208만 |
| 2026-08-21 | 4,225 | 4,300 | 4,095 | 4,140 | -115 | -2.70% | 44,280 | 1.83억 |
| 2026-08-20 | 4,485 | 4,485 | 4,210 | 4,255 | -75 | -1.73% | 65,412 | 2.78억 |
| 2026-08-19 | 4,670 | 4,670 | 4,325 | 4,330 | -340 | -7.28% | 95,543 | 4.14억 |
| 2026-08-18 | 5,100 | 5,100 | 4,635 | 4,670 | -300 | -6.04% | 122,894 | 5.74억 |
| 2026-08-14 | 4,900 | 5,070 | 4,840 | 4,970 | 70 | +1.43% | 160,899 | 8억 |
| 2026-08-13 | 4,880 | 4,950 | 4,780 | 4,900 | -25 | -0.51% | 114,588 | 5.61억 |
| 2026-08-12 | 4,990 | 5,050 | 4,865 | 4,925 | -65 | -1.30% | 100,871 | 4.97억 |
| 2026-08-11 | 4,830 | 5,000 | 4,830 | 4,990 | 75 | +1.53% | 111,453 | 5.56억 |
| 2026-08-10 | 4,835 | 4,955 | 4,715 | 4,915 | 80 | +1.65% | 115,894 | 5.7억 |
| 2026-08-07 | 4,810 | 4,930 | 4,760 | 4,835 | -65 | -1.33% | 90,167 | 4.36억 |
| 2026-08-06 | 4,685 | 4,960 | 4,675 | 4,900 | 215 | +4.59% | 123,810 | 6.07억 |
| 2026-08-05 | 4,760 | 4,800 | 4,500 | 4,685 | -70 | -1.47% | 141,690 | 6.64억 |
| 2026-08-04 | 4,525 | 4,755 | 4,525 | 4,755 | 205 | +4.51% | 90,487 | 4.3억 |
| 2026-08-03 | 4,370 | 4,570 | 4,370 | 4,550 | 90 | +2.02% | 92,811 | 4.22억 |
| 2026-07-31 | 4,285 | 4,520 | 4,230 | 4,460 | 190 | +4.45% | 145,594 | 6.49억 |
| 2026-07-30 | 4,010 | 4,390 | 4,010 | 4,270 | 140 | +3.39% | 169,929 | 7.26억 |
| 2026-07-29 | 4,280 | 4,325 | 4,010 | 4,130 | -30 | -0.72% | 309,332 | 12.78억 |
| 2026-07-28 | 4,005 | 4,225 | 4,005 | 4,160 | 20 | +0.48% | 225,185 | 9.37억 |
| 2026-07-27 | 4,050 | 4,220 | 4,025 | 4,140 | 50 | +1.22% | 70,317 | 2.91억 |
| 2026-07-24 | 4,100 | 4,175 | 4,045 | 4,090 | -100 | -2.39% | 77,906 | 3.19억 |
| 2026-07-23 | 3,940 | 4,230 | 3,880 | 4,190 | 195 | +4.88% | 313,651 | 13.14억 |
| 2026-07-22 | 3,940 | 4,075 | 3,860 | 3,995 | 25 | +0.63% | 335,840 | 13.42억 |
| 2026-07-21 | 3,480 | 4,485 | 3,430 | 3,970 | 460 | +13.11% | 3,436,225 | 136억 |
| 2026-07-20 | 3,555 | 3,595 | 3,400 | 3,510 | -90 | -2.50% | 65,288 | 2.29억 |
| 2026-07-16 | 3,700 | 3,785 | 3,525 | 3,600 | -70 | -1.91% | 82,638 | 2.97억 |
| 2026-07-15 | 3,490 | 3,715 | 3,430 | 3,670 | 215 | +6.22% | 78,687 | 2.89억 |
| 2026-07-14 | 3,475 | 3,595 | 3,400 | 3,455 | -70 | -1.99% | 141,939 | 4.9억 |
| 2026-07-13 | 3,545 | 3,700 | 3,450 | 3,525 | -20 | -0.56% | 96,066 | 3.39억 |
| 2026-07-10 | 3,420 | 3,550 | 3,420 | 3,545 | 145 | +4.26% | 48,341 | 1.71억 |
| 2026-07-09 | 3,380 | 3,440 | 3,330 | 3,400 | -45 | -1.31% | 67,466 | 2.29억 |
| 2026-07-08 | 3,500 | 3,530 | 3,350 | 3,445 | -55 | -1.57% | 39,764 | 1.37억 |
| 2026-07-07 | 3,500 | 3,560 | 3,400 | 3,500 | -20 | -0.57% | 45,771 | 1.6억 |
| 2026-07-06 | 3,415 | 3,560 | 3,400 | 3,520 | 105 | +3.07% | 30,864 | 1.09억 |
| 2026-07-03 | 3,420 | 3,475 | 3,350 | 3,415 | 0 | 0.00% | 40,200 | 1.37억 |
| 2026-07-02 | 3,475 | 3,490 | 3,360 | 3,415 | -60 | -1.73% | 36,659 | 1.25억 |
| 2026-07-01 | 3,480 | 3,520 | 3,360 | 3,475 | 80 | +2.36% | 52,767 | 1.83억 |
| 2026-06-30 | 3,505 | 3,570 | 3,395 | 3,395 | -190 | -5.30% | 56,723 | 1.93억 |
| 2026-06-29 | 3,155 | 3,585 | 3,155 | 3,585 | 345 | +10.65% | 93,539 | 3.35억 |
| 2026-06-26 | 3,380 | 3,380 | 3,115 | 3,240 | -140 | -4.14% | 101,659 | 3.29억 |
| 2026-06-25 | 3,480 | 3,550 | 3,380 | 3,380 | -120 | -3.43% | 73,896 | 2.5억 |
| 2026-06-24 | 3,350 | 3,540 | 3,350 | 3,500 | 120 | +3.55% | 96,089 | 3.36억 |
| 2026-06-23 | 3,590 | 3,620 | 3,380 | 3,380 | -225 | -6.24% | 139,275 | 4.71억 |
| 2026-06-22 | 3,745 | 3,780 | 3,600 | 3,605 | -140 | -3.74% | 60,153 | 2.17억 |
| 2026-06-19 | 3,835 | 3,885 | 3,670 | 3,745 | -90 | -2.35% | 99,231 | 3.72억 |
| 2026-06-18 | 3,995 | 3,995 | 3,810 | 3,835 | -145 | -3.64% | 90,527 | 3.47억 |
| 2026-06-17 | 4,060 | 4,060 | 3,965 | 3,980 | -80 | -1.97% | 89,192 | 3.55억 |
| 2026-06-16 | 4,170 | 4,185 | 4,060 | 4,060 | -80 | -1.93% | 53,392 | 2.17억 |
| 2026-06-15 | 4,130 | 4,170 | 4,065 | 4,140 | 20 | +0.49% | 65,686 | 2.72억 |
| 2026-06-12 | 4,080 | 4,400 | 4,020 | 4,120 | 140 | +3.52% | 73,741 | 3.04억 |
| 2026-06-11 | 4,395 | 4,420 | 3,955 | 3,980 | -460 | -10.36% | 188,474 | 7.5억 |
| 2026-06-10 | 4,050 | 4,610 | 4,000 | 4,440 | 320 | +7.77% | 5 | 2만 |
| 2026-06-09 | 3,825 | 4,120 | 3,825 | 4,120 | 315 | +8.28% | 142,137 | 5.86억 |
| 2026-06-08 | 3,730 | 4,010 | 3,705 | 3,805 | -200 | -4.99% | 214,602 | 8.17억 |
| 2026-06-05 | 4,115 | 4,150 | 3,950 | 4,005 | -145 | -3.49% | 177,802 | 7.12억 |
| 2026-06-04 | 4,580 | 4,625 | 4,145 | 4,150 | -430 | -9.39% | 449,822 | 18.67억 |
| 2026-06-02 | 4,825 | 4,825 | 4,565 | 4,580 | -270 | -5.57% | 252,555 | 11.57억 |
| 2026-06-01 | 4,790 | 4,950 | 4,625 | 4,850 | 70 | +1.46% | 480,381 | 23.3억 |
| 2026-05-29 | 4,995 | 5,010 | 4,745 | 4,780 | -205 | -4.11% | 427,770 | 20.45억 |
| 2026-05-28 | 4,965 | 5,030 | 4,920 | 4,985 | 25 | +0.50% | 404,081 | 20.14억 |
| 2026-05-27 | 4,950 | 5,010 | 4,930 | 4,960 | -40 | -0.80% | 340,804 | 16.9억 |
| 2026-05-26 | 5,080 | 5,080 | 4,915 | 5,000 | -20 | -0.40% | 298,126 | 14.91억 |
| 2026-05-22 | 5,000 | 5,090 | 5,000 | 5,020 | 20 | +0.40% | 135,039 | 6.78억 |
| 2026-05-21 | 4,925 | 5,070 | 4,925 | 5,000 | 90 | +1.83% | 275,311 | 13.77억 |
| 2026-05-20 | 4,990 | 5,010 | 4,900 | 4,910 | -110 | -2.19% | 411,981 | 20.23억 |
| 2026-05-19 | 4,960 | 5,100 | 4,905 | 5,020 | 50 | +1.01% | 392,460 | 19.7억 |
| 2026-05-18 | 4,915 | 5,070 | 4,890 | 4,970 | 30 | +0.61% | 420,774 | 20.91억 |
| 2026-05-15 | 5,170 | 5,170 | 4,910 | 4,940 | -230 | -4.45% | 548,195 | 27.08억 |
| 2026-05-14 | 5,220 | 5,410 | 5,080 | 5,170 | 100 | +1.97% | 489,783 | 25.32억 |
| 2026-05-13 | 4,980 | 5,140 | 4,980 | 5,070 | 70 | +1.40% | 351,745 | 17.83억 |
| 2026-05-12 | 5,200 | 5,230 | 4,905 | 5,000 | -150 | -2.91% | 724,307 | 36.22억 |
| 2026-05-11 | 5,200 | 5,460 | 5,150 | 5,150 | 290 | +5.97% | 1,611,734 | 83억 |
| 2026-05-08 | 4,880 | 4,950 | 4,790 | 4,860 | -20 | -0.41% | 184,250 | 8.95억 |
| 2026-05-07 | 5,050 | 5,050 | 4,850 | 4,880 | -70 | -1.41% | 179,564 | 8.76억 |
| 2026-05-06 | 5,080 | 5,150 | 4,910 | 4,950 | -150 | -2.94% | 352,849 | 17.47억 |
| 2026-05-04 | 5,260 | 5,320 | 5,100 | 5,100 | -160 | -3.04% | 319,735 | 16.31억 |
| 2026-04-30 | 5,470 | 5,470 | 5,250 | 5,260 | -110 | -2.05% | 286,836 | 15.09억 |
| 2026-04-29 | 5,200 | 5,670 | 5,140 | 5,370 | 170 | +3.27% | 997,456 | 53.56억 |
| 2026-04-28 | 5,240 | 5,240 | 5,150 | 5,200 | -40 | -0.76% | 146,484 | 7.62억 |
| 2026-04-27 | 5,330 | 5,400 | 5,210 | 5,240 | -80 | -1.50% | 307,147 | 16.09억 |
| 2026-04-24 | 5,130 | 5,360 | 5,060 | 5,320 | 200 | +3.91% | 565,923 | 30.11억 |
| 2026-04-23 | 5,170 | 5,180 | 5,020 | 5,120 | -10 | -0.19% | 180,557 | 9.24억 |
| 2026-04-22 | 5,190 | 5,190 | 5,080 | 5,130 | -20 | -0.39% | 159,691 | 8.19억 |
| 2026-04-21 | 5,080 | 5,190 | 5,060 | 5,150 | 40 | +0.78% | 232,508 | 11.97억 |
| 2026-04-20 | 5,060 | 5,170 | 4,980 | 5,110 | 50 | +0.99% | 304,110 | 15.54억 |
| 2026-04-17 | 5,040 | 5,060 | 4,995 | 5,060 | 30 | +0.60% | 185,282 | 9.38억 |
| 2026-04-16 | 4,950 | 5,060 | 4,940 | 5,030 | 90 | +1.82% | 275,137 | 13.84억 |
| 2026-04-15 | 4,930 | 4,955 | 4,870 | 4,940 | 10 | +0.20% | 173,495 | 8.57억 |
| 2026-04-14 | 4,830 | 4,940 | 4,810 | 4,930 | 130 | +2.71% | 171,631 | 8.46억 |
| 2026-04-13 | 4,710 | 4,875 | 4,700 | 4,800 | 40 | +0.84% | 155,652 | 7.47억 |
| 2026-04-10 | 4,670 | 4,790 | 4,660 | 4,760 | 110 | +2.37% | 132,449 | 6.3억 |
| 2026-04-09 | 4,705 | 4,755 | 4,630 | 4,650 | -80 | -1.69% | 101,760 | 4.73억 |
| 2026-04-08 | 4,710 | 4,780 | 4,675 | 4,730 | 65 | +1.39% | 138,275 | 6.54억 |
| 2026-04-07 | 4,785 | 4,785 | 4,510 | 4,665 | -20 | -0.43% | 84,937 | 3.96억 |
| 2026-04-06 | 4,750 | 4,780 | 4,655 | 4,685 | -70 | -1.47% | 92,450 | 4.33억 |
| 2026-04-03 | 4,700 | 4,780 | 4,660 | 4,755 | 125 | +2.70% | 75,933 | 3.61억 |
| 2026-04-02 | 4,790 | 4,855 | 4,600 | 4,630 | -160 | -3.34% | 188,547 | 8.73억 |
| 2026-04-01 | 4,700 | 4,820 | 4,700 | 4,790 | 140 | +3.01% | 115,907 | 5.55억 |
| 2026-03-31 | 4,650 | 4,795 | 4,590 | 4,650 | -45 | -0.96% | 145,445 | 6.76억 |
| 2026-03-30 | 4,730 | 4,750 | 4,660 | 4,695 | -115 | -2.39% | 143,729 | 6.75억 |
| 2026-03-27 | 4,865 | 4,865 | 4,750 | 4,810 | — | — | 136,744 | 6.58억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)