애경산업

018250KOSPI

11,130원-70 (-0.63%)전일 종가 2026-09-18

52주 위치

10,12019,10011%신고가 대비 -41.73%

시가총액: 2,939억
PER: 16.20
PBR: 0.71
EPS(TTM): 687원
BPS: 15,635원
자사주비율: 4.61%
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 종가11,130원

시가총액2,939억

52주 최고19,100원

52주 최저10,120원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.7%	-5.6%	-23.6%	-15.3%	-28.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,250	11,340	11,100	11,130	-70	-0.63%	33,872	3.77억
2026-09-17	11,200	11,340	11,110	11,200	0	0.00%	12,665	1.42억
2026-09-16	11,400	11,500	11,170	11,200	-180	-1.58%	17,372	1.95억
2026-09-15	11,470	11,530	11,310	11,380	-80	-0.70%	15,249	1.74억
2026-09-14	11,500	11,540	11,370	11,460	-40	-0.35%	12,306	1.41억
2026-09-11	11,430	11,530	11,370	11,500	60	+0.52%	27,035	3.11억
2026-09-10	11,700	11,700	11,410	11,440	-60	-0.52%	14,706	1.68억
2026-09-09	11,720	11,720	11,460	11,500	-120	-1.03%	27,198	3.13억
2026-09-08	11,660	11,750	11,620	11,620	-40	-0.34%	17,772	2.07억
2026-09-07	11,740	11,770	11,590	11,660	-30	-0.26%	11,942	1.39억
2026-09-04	11,550	11,760	11,520	11,690	80	+0.69%	28,422	3.32억
2026-09-03	11,700	11,980	11,550	11,610	-140	-1.19%	40,127	4.66억
2026-09-02	11,990	12,040	11,700	11,750	-310	-2.57%	52,075	6.12억
2026-09-01	11,900	13,120	11,820	12,060	150	+1.26%	610,019	73.57억
2026-08-31	11,920	11,990	11,700	11,910	0	0.00%	26,291	3.13억
2026-08-28	11,500	11,920	11,450	11,910	400	+3.48%	36,881	4.39억
2026-08-27	11,640	11,690	11,460	11,510	-130	-1.12%	18,950	2.18억
2026-08-26	11,610	11,920	11,420	11,640	150	+1.31%	23,911	2.78억
2026-08-25	11,410	11,510	11,160	11,490	80	+0.70%	14,120	1.62억
2026-08-24	11,210	11,450	11,190	11,410	220	+1.97%	16,224	1.85억
2026-08-21	11,280	11,280	11,030	11,190	-90	-0.80%	12,056	1.35억
2026-08-20	11,270	11,520	11,200	11,280	40	+0.36%	17,795	2.01억
2026-08-19	11,500	11,590	11,150	11,240	-440	-3.77%	36,339	4.08억
2026-08-18	11,930	11,930	11,520	11,680	-250	-2.10%	40,821	4.77억
2026-08-14	11,700	11,970	11,700	11,930	100	+0.85%	47,185	5.63억
2026-08-13	11,930	12,030	11,640	11,830	-340	-2.79%	85,016	10.06억
2026-08-12	12,350	12,605	12,150	12,170	-30	-0.25%	115,921	14.11억
2026-08-11	12,250	12,350	12,130	12,200	-50	-0.41%	36,439	4.45억
2026-08-10	12,000	12,280	11,790	12,250	260	+2.17%	35,140	4.3억
2026-08-07	11,870	12,020	11,710	11,990	140	+1.18%	43,199	5.18억
2026-08-06	11,560	11,910	11,530	11,850	250	+2.16%	61,991	7.35억
2026-08-05	11,430	11,620	11,430	11,600	170	+1.49%	38,053	4.41억
2026-08-04	11,210	11,590	11,210	11,430	140	+1.24%	11,109	1.27억
2026-08-03	11,400	11,630	11,200	11,290	-110	-0.96%	21,546	2.43억
2026-07-31	11,200	11,460	11,090	11,400	220	+1.97%	45,982	5.24억
2026-07-30	10,320	11,290	10,320	11,180	420	+3.90%	41,880	4.68억
2026-07-29	11,190	11,460	10,580	10,760	-430	-3.84%	52,996	5.7억
2026-07-28	11,360	11,570	11,000	11,190	-380	-3.28%	37,090	4.15억
2026-07-27	11,480	11,680	11,310	11,570	100	+0.87%	27,871	3.22억
2026-07-24	11,320	11,590	11,320	11,470	60	+0.53%	24,495	2.81억
2026-07-23	11,110	11,510	11,110	11,410	210	+1.88%	21,790	2.49억
2026-07-22	11,320	11,500	11,180	11,200	-120	-1.06%	29,332	3.29억
2026-07-21	11,430	11,580	11,220	11,320	-10	-0.09%	24,175	2.74억
2026-07-20	11,550	11,680	11,330	11,330	-240	-2.07%	22,317	2.53억
2026-07-16	11,360	11,600	11,280	11,570	210	+1.85%	49,992	5.78억
2026-07-15	11,050	11,390	11,050	11,360	220	+1.97%	21,151	2.4억
2026-07-14	11,280	11,420	10,650	11,140	-190	-1.68%	61,075	6.8억
2026-07-13	11,260	11,680	11,200	11,330	70	+0.62%	54,910	6.22억
2026-07-10	10,880	11,410	10,880	11,260	380	+3.49%	33,857	3.81억
2026-07-09	10,970	11,230	10,350	10,880	-130	-1.18%	43,486	4.73억
2026-07-08	11,350	11,500	11,000	11,010	-340	-3.00%	59,783	6.58억
2026-07-07	11,400	11,740	11,300	11,350	-70	-0.61%	50,703	5.75억
2026-07-06	11,290	11,600	11,210	11,420	120	+1.06%	20,441	2.33억
2026-07-03	11,200	11,420	11,010	11,300	-20	-0.18%	22,358	2.53억
2026-07-02	11,180	11,620	10,670	11,320	60	+0.53%	48,462	5.49억
2026-07-01	10,890	11,330	10,860	11,260	370	+3.40%	34,324	3.86억
2026-06-30	11,000	11,070	10,820	10,890	-110	-1.00%	12,274	1.34억
2026-06-29	10,250	11,060	10,250	11,000	700	+6.80%	39,558	4.35억
2026-06-26	10,700	10,700	10,120	10,300	-560	-5.16%	39,103	4.03억
2026-06-25	10,860	11,400	10,640	10,860	-120	-1.09%	26,781	2.91억
2026-06-24	10,880	11,050	10,700	10,980	-60	-0.54%	18,571	2.04억
2026-06-23	11,200	11,430	10,750	11,040	-230	-2.04%	39,955	4.41억
2026-06-22	11,250	11,640	11,200	11,270	-170	-1.49%	27,253	3.07억
2026-06-19	11,800	11,890	11,250	11,440	-350	-2.97%	32,079	3.67억
2026-06-18	12,250	12,370	11,780	11,790	-460	-3.76%	43,317	5.11억
2026-06-17	12,250	12,590	12,050	12,250	150	+1.24%	23,420	2.87억
2026-06-16	12,340	12,450	12,000	12,100	-190	-1.55%	28,248	3.42억
2026-06-15	12,420	12,530	12,250	12,290	190	+1.57%	29,922	3.68억
2026-06-12	11,800	12,310	11,800	12,100	400	+3.42%	44,875	5.43억
2026-06-11	11,260	11,740	11,060	11,700	350	+3.08%	30,401	3.56억
2026-06-10	11,210	11,780	11,180	11,350	-40	-0.35%	23,610	2.68억
2026-06-09	11,070	11,540	11,070	11,390	190	+1.70%	30,080	3.43억
2026-06-08	10,820	11,450	10,820	11,200	-600	-5.08%	52,478	5.88억
2026-06-05	11,730	11,900	11,460	11,800	-50	-0.42%	33,489	3.95억
2026-06-04	11,900	12,150	11,600	11,850	-270	-2.23%	46,967	5.57억
2026-06-02	12,400	12,490	11,800	12,120	-580	-4.57%	89,149	10.8억
2026-06-01	13,300	13,340	12,640	12,700	-1,460	-10.31%	167,718	21.3억
2026-05-29	14,450	14,450	13,300	14,160	1,000	+7.60%	463,083	65.57억
2026-05-28	12,470	15,450	12,060	13,160	660	+5.28%	593,568	78.11억
2026-05-27	12,700	12,780	12,400	12,500	-290	-2.27%	42,736	5.34억
2026-05-26	13,100	13,160	12,690	12,790	-190	-1.46%	25,512	3.26억
2026-05-22	12,600	13,050	12,600	12,980	420	+3.34%	22,743	2.95억
2026-05-21	12,620	12,910	12,500	12,560	-30	-0.24%	30,370	3.81억
2026-05-20	12,830	12,850	12,510	12,590	-370	-2.85%	42,805	5.39억
2026-05-19	12,810	12,980	12,500	12,960	-10	-0.08%	58,674	7.6억
2026-05-18	13,100	13,340	12,820	12,970	-470	-3.50%	44,910	5.82억
2026-05-15	13,700	13,750	13,330	13,440	-140	-1.03%	38,707	5.2억
2026-05-14	13,230	13,610	13,230	13,580	340	+2.57%	29,207	3.97억
2026-05-13	13,530	13,530	13,210	13,240	-170	-1.27%	38,151	5.05억
2026-05-12	14,000	14,230	13,350	13,410	-920	-6.42%	108,325	14.53억
2026-05-11	14,490	14,490	14,230	14,330	-90	-0.62%	42,317	6.06억
2026-05-08	14,420	14,540	14,260	14,420	0	0.00%	29,437	4.24억
2026-05-07	14,650	14,670	14,380	14,420	-50	-0.35%	30,275	4.37억
2026-05-06	14,900	15,090	14,450	14,470	-350	-2.36%	66,924	9.68억
2026-05-04	15,160	15,160	14,820	14,820	-80	-0.54%	30,632	4.54억
2026-04-30	15,400	15,400	14,900	14,900	-570	-3.68%	72,569	10.81억
2026-04-29	15,800	15,800	15,400	15,470	130	+0.85%	108,552	16.79억
2026-04-28	15,500	15,510	15,290	15,340	-110	-0.71%	47,286	7.25억
2026-04-27	15,610	15,680	15,440	15,450	-50	-0.32%	54,718	8.45억
2026-04-24	15,320	15,500	15,300	15,500	250	+1.64%	78,103	12.11억
2026-04-23	15,380	15,450	15,140	15,250	-220	-1.42%	63,491	9.68억
2026-04-22	15,240	16,470	15,210	15,470	530	+3.55%	378,232	58.51억
2026-04-21	15,050	15,100	14,790	14,940	70	+0.47%	53,784	8.04억
2026-04-20	14,990	15,000	14,820	14,870	-120	-0.80%	28,930	4.3억
2026-04-17	15,160	15,160	14,880	14,990	-50	-0.33%	46,474	6.97억
2026-04-16	15,070	15,100	14,980	15,040	0	0.00%	40,754	6.13억
2026-04-15	14,960	15,110	14,870	15,040	270	+1.83%	52,004	7.82억
2026-04-14	14,820	14,860	14,670	14,770	100	+0.68%	29,210	4.31억
2026-04-13	14,700	14,800	14,370	14,670	-60	-0.41%	33,983	4.99억
2026-04-10	14,420	14,770	14,420	14,730	360	+2.51%	48,426	7.13억
2026-04-09	14,410	14,470	14,310	14,370	0	0.00%	28,811	4.14억
2026-04-08	14,360	14,460	14,140	14,370	300	+2.13%	32,983	4.74억
2026-04-07	14,100	14,440	14,000	14,070	50	+0.36%	40,951	5.76억
2026-04-06	14,220	14,540	13,990	14,020	-220	-1.54%	63,826	8.95억
2026-04-03	14,600	14,650	14,180	14,240	-220	-1.52%	53,945	7.68억
2026-04-02	15,130	15,280	14,410	14,460	-750	-4.93%	184,580	26.69억
2026-04-01	15,510	15,590	15,110	15,210	80	+0.53%	145,330	22.1억
2026-03-31	16,570	16,890	15,120	15,130	-1,790	-10.58%	437,966	66.26억
2026-03-30	15,550	17,900	15,010	16,920	1,620	+10.59%	2,108,821	357억
2026-03-27	15,950	15,950	14,760	15,300	—	—	491,882	75.26억

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