아주IB투자
027360KOSDAQ3,865원+10 (+0.26%)전일 종가 2026-09-18
52주 위치
1,91319,95011%신고가 대비 -80.63%
- 시가총액
- 4,682억
- PER
- 11.20
- PBR
- 1.56
- EPS(TTM)
- 345원
- BPS
- 2,471원
- 배당수익률
- 1.81%
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.1% | -40.4% | -48.5% | +34.0% | +64.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,830 | 4,040 | 3,805 | 3,865 | 10 | +0.26% | 6,841,066 | 264억 |
| 2026-09-17 | 3,590 | 4,130 | 3,550 | 3,855 | 355 | +10.14% | 27,191,260 | 1,048억 |
| 2026-09-16 | 3,325 | 3,545 | 3,270 | 3,500 | 170 | +5.11% | 2,189,976 | 76.65억 |
| 2026-09-15 | 3,285 | 3,450 | 3,250 | 3,330 | 15 | +0.45% | 1,462,814 | 48.71억 |
| 2026-09-14 | 3,230 | 3,365 | 3,190 | 3,315 | 65 | +2.00% | 1,281,193 | 42.47억 |
| 2026-09-11 | 3,235 | 3,300 | 3,210 | 3,250 | -50 | -1.52% | 723,896 | 23.53억 |
| 2026-09-10 | 3,280 | 3,325 | 3,200 | 3,300 | -10 | -0.30% | 905,636 | 29.89억 |
| 2026-09-09 | 3,250 | 3,330 | 3,215 | 3,310 | 100 | +3.12% | 1,262,273 | 41.78억 |
| 2026-09-08 | 3,150 | 3,355 | 3,150 | 3,210 | 60 | +1.90% | 1,733,040 | 55.63억 |
| 2026-09-07 | 3,195 | 3,220 | 3,145 | 3,150 | -35 | -1.10% | 800,250 | 25.21억 |
| 2026-09-04 | 3,095 | 3,235 | 3,080 | 3,185 | 160 | +5.29% | 1,503,544 | 47.89억 |
| 2026-09-03 | 3,110 | 3,160 | 2,960 | 3,025 | -70 | -2.26% | 1,157,026 | 35억 |
| 2026-09-02 | 3,140 | 3,195 | 3,080 | 3,095 | -165 | -5.06% | 1,211,203 | 37.49억 |
| 2026-09-01 | 3,360 | 3,375 | 3,160 | 3,260 | -100 | -2.98% | 1,545,268 | 50.38억 |
| 2026-08-31 | 3,300 | 3,395 | 3,205 | 3,360 | -20 | -0.59% | 1,415,788 | 47.57억 |
| 2026-08-28 | 3,435 | 3,490 | 3,365 | 3,380 | -100 | -2.87% | 1,092,880 | 36.94억 |
| 2026-08-27 | 3,375 | 3,530 | 3,370 | 3,480 | 120 | +3.57% | 1,987,315 | 69.16억 |
| 2026-08-26 | 3,405 | 3,545 | 3,270 | 3,360 | -20 | -0.59% | 1,762,483 | 59.22억 |
| 2026-08-25 | 3,260 | 3,400 | 3,050 | 3,380 | 55 | +1.65% | 1,844,503 | 62.34억 |
| 2026-08-24 | 3,580 | 3,630 | 3,320 | 3,325 | 40 | +1.22% | 4,530,466 | 151억 |
| 2026-08-21 | 3,555 | 3,565 | 3,260 | 3,285 | -390 | -10.61% | 2,985,061 | 98.06억 |
| 2026-08-20 | 3,745 | 3,845 | 3,515 | 3,675 | 90 | +2.51% | 2,993,558 | 110억 |
| 2026-08-19 | 3,830 | 3,895 | 3,570 | 3,585 | -285 | -7.36% | 3,212,121 | 115억 |
| 2026-08-18 | 4,150 | 4,545 | 3,870 | 3,870 | -230 | -5.61% | 18,022,743 | 697억 |
| 2026-08-14 | 4,700 | 4,710 | 3,940 | 4,100 | -485 | -10.58% | 16,676,818 | 684억 |
| 2026-08-13 | 3,695 | 4,585 | 3,680 | 4,585 | 1,055 | +29.89% | 7,163,335 | 328억 |
| 2026-08-12 | 3,845 | 3,845 | 3,400 | 3,530 | -120 | -3.29% | 2,502,907 | 88.35억 |
| 2026-08-11 | 3,620 | 3,860 | 3,460 | 3,650 | 25 | +0.69% | 3,846,278 | 140억 |
| 2026-08-10 | 3,370 | 3,895 | 3,210 | 3,625 | 460 | +14.53% | 12,811,626 | 464억 |
| 2026-08-07 | 3,220 | 3,340 | 3,055 | 3,165 | -20 | -0.63% | 583,709 | 18.47억 |
| 2026-08-06 | 3,230 | 3,315 | 3,140 | 3,185 | -85 | -2.60% | 532,016 | 16.94억 |
| 2026-08-05 | 3,305 | 3,360 | 3,235 | 3,270 | 25 | +0.77% | 902,007 | 29.5억 |
| 2026-08-04 | 3,080 | 3,325 | 3,080 | 3,245 | 170 | +5.53% | 1,122,737 | 36.43억 |
| 2026-08-03 | 2,850 | 3,230 | 2,775 | 3,075 | 90 | +3.02% | 1,039,338 | 31.96억 |
| 2026-07-31 | 2,690 | 2,985 | 2,660 | 2,985 | 425 | +16.60% | 1,255,104 | 37.46억 |
| 2026-07-30 | 2,490 | 2,710 | 2,490 | 2,560 | -25 | -0.97% | 1,014,337 | 25.97억 |
| 2026-07-29 | 2,985 | 2,995 | 2,500 | 2,585 | -380 | -12.82% | 1,261,233 | 32.6억 |
| 2026-07-28 | 3,180 | 3,185 | 2,890 | 2,965 | -280 | -8.63% | 719,521 | 21.33억 |
| 2026-07-27 | 3,300 | 3,350 | 3,170 | 3,245 | 10 | +0.31% | 533,839 | 17.32억 |
| 2026-07-24 | 3,410 | 3,410 | 3,190 | 3,235 | -245 | -7.04% | 548,030 | 17.73억 |
| 2026-07-23 | 3,220 | 3,480 | 3,205 | 3,480 | 260 | +8.07% | 881,767 | 30.69억 |
| 2026-07-22 | 3,280 | 3,400 | 3,210 | 3,220 | 30 | +0.94% | 578,449 | 18.63억 |
| 2026-07-21 | 3,105 | 3,220 | 3,040 | 3,190 | 15 | +0.47% | 747,807 | 23.86억 |
| 2026-07-20 | 3,280 | 3,320 | 3,115 | 3,175 | -205 | -6.07% | 615,576 | 19.54억 |
| 2026-07-16 | 3,640 | 3,640 | 3,370 | 3,380 | -340 | -9.14% | 620,679 | 20.98억 |
| 2026-07-15 | 3,475 | 3,740 | 3,475 | 3,720 | 295 | +8.61% | 1,003,599 | 37.33억 |
| 2026-07-14 | 3,475 | 3,510 | 3,185 | 3,425 | -95 | -2.70% | 1,301,262 | 44.57억 |
| 2026-07-13 | 4,030 | 4,050 | 3,505 | 3,520 | -510 | -12.66% | 1,279,997 | 45.06억 |
| 2026-07-10 | 3,775 | 4,075 | 3,775 | 4,030 | 260 | +6.90% | 1,230,456 | 49.59억 |
| 2026-07-09 | 3,710 | 4,035 | 3,635 | 3,770 | 55 | +1.48% | 1,287,734 | 48.55억 |
| 2026-07-08 | 3,990 | 4,070 | 3,715 | 3,715 | -420 | -10.16% | 1,385,676 | 51.48억 |
| 2026-07-07 | 4,305 | 4,365 | 4,050 | 4,135 | -205 | -4.72% | 971,653 | 40.18억 |
| 2026-07-06 | 4,580 | 4,680 | 4,230 | 4,340 | -210 | -4.62% | 763,537 | 33.14억 |
| 2026-07-03 | 4,460 | 4,550 | 4,190 | 4,550 | 50 | +1.11% | 1,200,167 | 54.61억 |
| 2026-07-02 | 4,970 | 4,970 | 4,450 | 4,500 | -620 | -12.11% | 1,555,946 | 70.02억 |
| 2026-07-01 | 4,845 | 5,230 | 4,720 | 5,120 | 300 | +6.22% | 2,520,152 | 129억 |
| 2026-06-30 | 4,795 | 4,970 | 4,530 | 4,820 | 130 | +2.77% | 1,956,676 | 94.31억 |
| 2026-06-29 | 4,300 | 4,735 | 4,220 | 4,690 | 340 | +7.82% | 2,187,052 | 103억 |
| 2026-06-26 | 4,680 | 4,705 | 4,260 | 4,350 | -385 | -8.13% | 2,384,497 | 104억 |
| 2026-06-25 | 5,040 | 5,230 | 4,710 | 4,735 | -265 | -5.30% | 3,011,938 | 143억 |
| 2026-06-24 | 5,160 | 5,270 | 4,865 | 5,000 | -260 | -4.94% | 3,494,795 | 175억 |
| 2026-06-23 | 5,810 | 5,990 | 5,260 | 5,260 | -780 | -12.91% | 3,762,900 | 198억 |
| 2026-06-22 | 5,960 | 6,390 | 5,880 | 6,040 | -60 | -0.98% | 2,951,235 | 178억 |
| 2026-06-19 | 6,350 | 6,450 | 5,930 | 6,100 | -380 | -5.86% | 3,999,860 | 244억 |
| 2026-06-18 | 6,710 | 6,890 | 6,370 | 6,480 | -170 | -2.56% | 3,874,704 | 251억 |
| 2026-06-17 | 7,170 | 7,190 | 6,630 | 6,650 | -680 | -9.28% | 5,924,147 | 394억 |
| 2026-06-16 | 7,700 | 7,760 | 7,240 | 7,330 | -360 | -4.68% | 4,827,319 | 354억 |
| 2026-06-15 | 7,930 | 8,190 | 7,470 | 7,690 | -520 | -6.33% | 6,924,181 | 532억 |
| 2026-06-12 | 9,080 | 9,980 | 8,150 | 8,210 | -640 | -7.23% | 8,622,560 | 708억 |
| 2026-06-11 | 8,720 | 9,240 | 8,320 | 8,850 | -130 | -1.45% | 6,331,984 | 560억 |
| 2026-06-10 | 9,630 | 9,850 | 8,400 | 8,980 | -430 | -4.57% | 7,027 | 6,310만 |
| 2026-06-09 | 8,810 | 9,470 | 8,650 | 9,410 | 610 | +6.93% | 5,594,078 | 526억 |
| 2026-06-08 | 8,590 | 9,690 | 8,540 | 8,800 | -900 | -9.28% | 4,465,202 | 393억 |
| 2026-06-05 | 10,110 | 10,220 | 9,600 | 9,700 | -540 | -5.27% | 3,031,159 | 294억 |
| 2026-06-04 | 10,680 | 10,700 | 9,660 | 10,240 | -80 | -0.78% | 6,291,454 | 644억 |
| 2026-06-02 | 10,900 | 11,200 | 10,030 | 10,320 | -1,040 | -9.15% | 9,912,509 | 1,023억 |
| 2026-06-01 | 12,090 | 12,500 | 11,290 | 11,360 | -730 | -6.04% | 6,768,550 | 769억 |
| 2026-05-29 | 13,620 | 13,790 | 11,300 | 12,090 | -1,550 | -11.36% | 8,362,272 | 1,011억 |
| 2026-05-28 | 15,210 | 15,250 | 13,010 | 13,640 | -1,570 | -10.32% | 6,200,899 | 846억 |
| 2026-05-27 | 16,730 | 16,790 | 15,010 | 15,210 | -1,300 | -7.87% | 5,588,280 | 850억 |
| 2026-05-26 | 16,580 | 17,690 | 16,250 | 16,510 | 730 | +4.63% | 15,370,907 | 2,538억 |
| 2026-05-22 | 15,740 | 16,320 | 15,310 | 15,780 | -240 | -1.50% | 5,239,062 | 827억 |
| 2026-05-21 | 16,230 | 17,780 | 15,870 | 16,020 | 500 | +3.22% | 10,963,475 | 1,756억 |
| 2026-05-20 | 16,200 | 17,160 | 14,850 | 15,520 | -1,760 | -10.19% | 8,134,835 | 1,263억 |
| 2026-05-19 | 17,450 | 19,950 | 16,300 | 17,280 | 270 | +1.59% | 38,858,040 | 6,715억 |
| 2026-05-18 | 15,830 | 17,890 | 15,300 | 17,010 | 2,700 | +18.87% | 44,010,177 | 7,486억 |
| 2026-05-15 | 16,330 | 17,000 | 13,900 | 14,310 | -1,590 | -10.00% | 5,866,679 | 840억 |
| 2026-05-14 | 15,750 | 18,160 | 15,750 | 15,900 | 190 | +1.21% | 13,262,586 | 2,109억 |
| 2026-05-13 | 16,930 | 17,470 | 15,630 | 15,710 | -1,140 | -6.77% | 5,224,998 | 821억 |
| 2026-05-12 | 17,810 | 18,500 | 16,100 | 16,850 | -750 | -4.26% | 11,719,063 | 1,975억 |
| 2026-05-11 | 16,540 | 18,470 | 15,970 | 17,600 | 1,850 | +11.75% | 33,987,220 | 5,982억 |
| 2026-05-08 | 15,200 | 15,970 | 15,010 | 15,750 | 550 | +3.62% | 5,366,677 | 845억 |
| 2026-05-07 | 15,570 | 15,660 | 15,080 | 15,200 | -370 | -2.38% | 3,611,965 | 549억 |
| 2026-05-06 | 15,560 | 16,300 | 15,230 | 15,570 | 110 | +0.71% | 9,581,832 | 1,492억 |
| 2026-05-04 | 15,000 | 16,400 | 14,400 | 15,460 | 460 | +3.07% | 15,562,218 | 2,406억 |
| 2026-04-30 | 16,570 | 16,870 | 14,860 | 15,000 | -1,580 | -9.53% | 12,111,311 | 1,817억 |
| 2026-04-29 | 15,040 | 19,130 | 14,630 | 16,580 | -2,120 | -11.34% | 48,810,077 | 8,093억 |
| 2026-04-28 | 18,310 | 18,940 | 17,100 | 18,700 | 740 | +4.12% | 12,996,616 | 2,430억 |
| 2026-04-27 | 18,720 | 19,280 | 17,600 | 17,960 | -760 | -4.06% | 9,736,437 | 1,749억 |
| 2026-04-24 | 14,590 | 18,960 | 14,320 | 18,720 | 4,130 | +28.31% | 37,202,942 | 6,964억 |
| 2026-04-23 | 14,350 | 15,350 | 13,820 | 14,590 | 440 | +3.11% | 19,063,065 | 2,781억 |
| 2026-04-22 | 12,150 | 15,420 | 12,150 | 14,150 | 2,030 | +16.75% | 37,043,752 | 5,242억 |
| 2026-04-21 | 12,150 | 12,580 | 11,730 | 12,120 | 0 | 0.00% | 9,347,304 | 1,133억 |
| 2026-04-20 | 11,890 | 12,640 | 11,470 | 12,120 | 190 | +1.59% | 9,678,997 | 1,173억 |
| 2026-04-17 | 11,130 | 13,080 | 10,770 | 11,930 | 960 | +8.75% | 40,311,238 | 4,809억 |
| 2026-04-16 | 12,100 | 12,110 | 10,700 | 10,970 | -1,130 | -9.34% | 8,545,767 | 937억 |
| 2026-04-15 | 11,520 | 12,820 | 11,430 | 12,100 | 770 | +6.80% | 36,038,728 | 4,361억 |
| 2026-04-14 | 9,010 | 11,330 | 8,800 | 11,330 | 2,610 | +29.93% | 32,019,309 | 3,628억 |
| 2026-04-13 | 8,200 | 8,980 | 8,180 | 8,720 | 220 | +2.59% | 4,774,699 | 416억 |
| 2026-04-10 | 8,670 | 8,740 | 8,280 | 8,500 | -110 | -1.28% | 2,892,211 | 246억 |
| 2026-04-09 | 8,950 | 9,040 | 8,570 | 8,610 | -440 | -4.86% | 2,709,756 | 233억 |
| 2026-04-08 | 9,140 | 9,290 | 8,810 | 9,050 | 420 | +4.87% | 6,499,572 | 588억 |
| 2026-04-07 | 9,290 | 9,570 | 8,410 | 8,630 | -400 | -4.43% | 6,044,917 | 522억 |
| 2026-04-06 | 8,880 | 9,680 | 8,720 | 9,030 | 200 | +2.27% | 7,778,231 | 702억 |
| 2026-04-03 | 9,320 | 9,750 | 8,680 | 8,830 | 50 | +0.57% | 8,097,119 | 715억 |
| 2026-04-02 | 9,620 | 10,100 | 8,430 | 8,780 | -590 | -6.30% | 10,277,647 | 902억 |
| 2026-04-01 | 8,670 | 9,680 | 8,570 | 9,370 | 1,250 | +15.39% | 16,606,562 | 1,556억 |
| 2026-03-31 | 8,950 | 9,220 | 8,090 | 8,120 | -930 | -10.28% | 6,028,689 | 490억 |
| 2026-03-30 | 8,850 | 9,700 | 8,810 | 9,050 | 130 | +1.46% | 11,971,715 | 1,083억 |
| 2026-03-27 | 8,690 | 9,440 | 8,620 | 8,920 | — | — | 22,911,775 | 2,044억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)