APS
054620KOSDAQ· 금융업3,830원+15 (+0.39%)전일 종가 2026-09-18
52주 위치
3,28010,7707%신고가 대비 -64.44%
- 시가총액
- 704억
- PER
- 6.28
- PBR
- 0.34
- EPS(TTM)
- 610원
- BPS
- 11,344원
- 자사주비율
- 6.62%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.2% | -16.6% | -56.6% | -5.7% | -16.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,790 | 3,855 | 3,740 | 3,830 | 15 | +0.39% | 18,529 | 7,097만 |
| 2026-09-17 | 3,760 | 3,850 | 3,730 | 3,815 | 25 | +0.66% | 11,709 | 4,467만 |
| 2026-09-16 | 3,825 | 3,830 | 3,700 | 3,790 | -5 | -0.13% | 14,935 | 5,660만 |
| 2026-09-15 | 3,800 | 3,845 | 3,725 | 3,795 | -30 | -0.78% | 11,206 | 4,253만 |
| 2026-09-14 | 3,870 | 3,880 | 3,765 | 3,825 | -45 | -1.16% | 21,387 | 8,181만 |
| 2026-09-11 | 3,810 | 3,870 | 3,765 | 3,870 | 30 | +0.78% | 17,000 | 6,579만 |
| 2026-09-10 | 3,840 | 3,875 | 3,740 | 3,840 | 0 | 0.00% | 20,118 | 7,725만 |
| 2026-09-09 | 3,915 | 3,960 | 3,800 | 3,840 | -75 | -1.92% | 16,244 | 6,238만 |
| 2026-09-08 | 3,855 | 3,970 | 3,820 | 3,915 | 15 | +0.38% | 21,091 | 8,257만 |
| 2026-09-07 | 3,850 | 3,980 | 3,810 | 3,900 | 50 | +1.30% | 25,004 | 9,752만 |
| 2026-09-04 | 3,800 | 3,900 | 3,675 | 3,850 | 145 | +3.91% | 31,127 | 1.2억 |
| 2026-09-03 | 3,715 | 3,820 | 3,705 | 3,705 | -75 | -1.98% | 13,140 | 4,868만 |
| 2026-09-02 | 3,830 | 3,830 | 3,690 | 3,780 | -30 | -0.79% | 26,177 | 9,895만 |
| 2026-09-01 | 3,840 | 3,950 | 3,755 | 3,810 | -60 | -1.55% | 11,254 | 4,288만 |
| 2026-08-31 | 3,850 | 3,880 | 3,675 | 3,870 | 20 | +0.52% | 27,089 | 1.05억 |
| 2026-08-28 | 3,925 | 3,925 | 3,735 | 3,850 | 5 | +0.13% | 19,526 | 7,518만 |
| 2026-08-27 | 3,810 | 3,870 | 3,795 | 3,845 | 35 | +0.92% | 15,231 | 5,856만 |
| 2026-08-26 | 3,860 | 3,860 | 3,710 | 3,810 | -30 | -0.78% | 18,715 | 7,130만 |
| 2026-08-25 | 3,765 | 3,920 | 3,685 | 3,840 | 45 | +1.19% | 22,943 | 8,810만 |
| 2026-08-24 | 3,740 | 3,810 | 3,735 | 3,795 | 60 | +1.61% | 15,527 | 5,892만 |
| 2026-08-21 | 3,865 | 3,890 | 3,650 | 3,735 | -130 | -3.36% | 38,199 | 1.43억 |
| 2026-08-20 | 3,970 | 3,970 | 3,815 | 3,865 | -50 | -1.28% | 36,502 | 1.41억 |
| 2026-08-19 | 4,040 | 4,080 | 3,845 | 3,915 | -125 | -3.09% | 18,786 | 7,355만 |
| 2026-08-18 | 4,155 | 4,155 | 3,995 | 4,040 | -115 | -2.77% | 42,299 | 1.71억 |
| 2026-08-14 | 4,160 | 4,230 | 4,070 | 4,155 | -25 | -0.60% | 30,707 | 1.28억 |
| 2026-08-13 | 4,135 | 4,235 | 4,080 | 4,180 | 0 | 0.00% | 29,210 | 1.22억 |
| 2026-08-12 | 4,175 | 4,295 | 4,075 | 4,180 | 5 | +0.12% | 25,430 | 1.06억 |
| 2026-08-11 | 4,190 | 4,300 | 4,140 | 4,175 | -40 | -0.95% | 29,587 | 1.24억 |
| 2026-08-10 | 4,335 | 4,335 | 4,055 | 4,215 | 20 | +0.48% | 35,999 | 1.52억 |
| 2026-08-07 | 4,210 | 4,390 | 4,120 | 4,195 | -45 | -1.06% | 15,171 | 6,364만 |
| 2026-08-06 | 4,375 | 4,375 | 4,150 | 4,240 | -60 | -1.40% | 13,639 | 5,783만 |
| 2026-08-05 | 4,250 | 4,400 | 4,205 | 4,300 | 110 | +2.63% | 29,005 | 1.25억 |
| 2026-08-04 | 4,060 | 4,210 | 4,060 | 4,190 | 105 | +2.57% | 34,514 | 1.45억 |
| 2026-08-03 | 3,950 | 4,230 | 3,950 | 4,085 | -40 | -0.97% | 62,634 | 2.56억 |
| 2026-07-31 | 3,700 | 4,135 | 3,660 | 4,125 | 375 | +10.00% | 39,973 | 1.65억 |
| 2026-07-30 | 3,280 | 3,790 | 3,280 | 3,750 | 115 | +3.16% | 72,405 | 2.72억 |
| 2026-07-29 | 4,025 | 4,160 | 3,430 | 3,635 | -515 | -12.41% | 211,277 | 7.68억 |
| 2026-07-28 | 4,150 | 4,270 | 3,900 | 4,150 | -50 | -1.19% | 37,997 | 1.58억 |
| 2026-07-27 | 4,185 | 4,290 | 4,065 | 4,200 | 15 | +0.36% | 10,208 | 4,287만 |
| 2026-07-24 | 4,285 | 4,325 | 4,110 | 4,185 | -105 | -2.45% | 17,177 | 7,189만 |
| 2026-07-23 | 4,250 | 4,365 | 4,145 | 4,290 | 80 | +1.90% | 19,776 | 8,484만 |
| 2026-07-22 | 4,230 | 4,440 | 4,155 | 4,210 | -10 | -0.24% | 16,964 | 7,142만 |
| 2026-07-21 | 4,025 | 4,295 | 3,910 | 4,220 | 195 | +4.84% | 55,861 | 2.36억 |
| 2026-07-20 | 4,200 | 4,200 | 3,995 | 4,025 | -175 | -4.17% | 41,946 | 1.69억 |
| 2026-07-16 | 4,250 | 4,370 | 4,200 | 4,200 | -50 | -1.18% | 39,169 | 1.65억 |
| 2026-07-15 | 4,380 | 4,470 | 4,155 | 4,250 | -110 | -2.52% | 84,399 | 3.59억 |
| 2026-07-14 | 4,350 | 4,545 | 4,150 | 4,360 | -25 | -0.57% | 29,725 | 1.3억 |
| 2026-07-13 | 4,490 | 4,720 | 4,315 | 4,385 | -5 | -0.11% | 52,070 | 2.28억 |
| 2026-07-10 | 4,240 | 4,450 | 4,215 | 4,390 | 150 | +3.54% | 38,905 | 1.71억 |
| 2026-07-09 | 4,060 | 4,330 | 4,060 | 4,240 | 125 | +3.04% | 48,702 | 2.06억 |
| 2026-07-08 | 4,030 | 4,400 | 3,990 | 4,115 | 90 | +2.24% | 91,255 | 3.76억 |
| 2026-07-07 | 4,195 | 4,245 | 3,980 | 4,025 | -170 | -4.05% | 30,914 | 1.24억 |
| 2026-07-06 | 4,350 | 4,350 | 4,000 | 4,195 | 55 | +1.33% | 33,129 | 1.39억 |
| 2026-07-03 | 4,075 | 4,145 | 3,900 | 4,140 | 70 | +1.72% | 35,503 | 1.47억 |
| 2026-07-02 | 4,310 | 4,310 | 4,030 | 4,070 | -155 | -3.67% | 74,708 | 3.04억 |
| 2026-07-01 | 4,195 | 4,525 | 4,140 | 4,225 | 35 | +0.84% | 101,775 | 4.3억 |
| 2026-06-30 | 4,120 | 4,245 | 4,010 | 4,190 | 120 | +2.95% | 70,164 | 2.94억 |
| 2026-06-29 | 3,600 | 4,100 | 3,600 | 4,070 | 210 | +5.44% | 38,295 | 1.56억 |
| 2026-06-26 | 3,635 | 3,860 | 3,560 | 3,860 | 190 | +5.18% | 130,511 | 5.04억 |
| 2026-06-25 | 3,730 | 3,900 | 3,650 | 3,670 | -45 | -1.21% | 64,003 | 2.35억 |
| 2026-06-24 | 4,015 | 4,075 | 3,680 | 3,715 | -300 | -7.47% | 154,388 | 5.74억 |
| 2026-06-23 | 4,200 | 4,300 | 3,905 | 4,015 | -190 | -4.52% | 60,997 | 2.45억 |
| 2026-06-22 | 4,425 | 4,515 | 4,200 | 4,205 | -255 | -5.72% | 76,590 | 3.22억 |
| 2026-06-19 | 4,700 | 4,700 | 4,360 | 4,460 | -130 | -2.83% | 63,407 | 2.83억 |
| 2026-06-18 | 4,740 | 4,750 | 4,400 | 4,590 | -150 | -3.16% | 58,489 | 2.68억 |
| 2026-06-17 | 4,550 | 4,825 | 4,450 | 4,740 | 185 | +4.06% | 65,313 | 3.1억 |
| 2026-06-16 | 4,610 | 4,670 | 4,345 | 4,555 | -15 | -0.33% | 59,049 | 2.69억 |
| 2026-06-15 | 4,580 | 4,755 | 4,515 | 4,570 | 125 | +2.81% | 90,737 | 4.15억 |
| 2026-06-12 | 4,280 | 4,545 | 4,280 | 4,445 | 240 | +5.71% | 75,674 | 3.36억 |
| 2026-06-11 | 4,110 | 4,285 | 4,040 | 4,205 | 65 | +1.57% | 60,909 | 2.56억 |
| 2026-06-10 | 4,125 | 4,260 | 4,010 | 4,140 | 10 | +0.24% | 22 | 9만 |
| 2026-06-09 | 4,085 | 4,200 | 4,055 | 4,130 | 5 | +0.12% | 59,215 | 2.45억 |
| 2026-06-08 | 4,100 | 4,175 | 3,935 | 4,125 | -190 | -4.40% | 84,532 | 3.49억 |
| 2026-06-05 | 4,335 | 4,555 | 4,150 | 4,315 | -15 | -0.35% | 66,112 | 2.85억 |
| 2026-06-04 | 4,325 | 4,570 | 4,250 | 4,330 | -30 | -0.69% | 51,809 | 2.24억 |
| 2026-06-02 | 4,540 | 4,540 | 4,170 | 4,360 | -60 | -1.36% | 100,292 | 4.37억 |
| 2026-06-01 | 4,655 | 4,715 | 4,340 | 4,420 | -300 | -6.36% | 168,059 | 7.43억 |
| 2026-05-29 | 5,000 | 5,030 | 4,655 | 4,720 | -260 | -5.22% | 93,446 | 4.41억 |
| 2026-05-28 | 5,190 | 5,190 | 4,805 | 4,980 | -150 | -2.92% | 108,767 | 5.42억 |
| 2026-05-27 | 5,450 | 5,450 | 5,110 | 5,130 | -360 | -6.56% | 127,209 | 6.53억 |
| 2026-05-26 | 5,710 | 5,780 | 5,460 | 5,490 | -140 | -2.49% | 122,005 | 6.7억 |
| 2026-05-22 | 5,500 | 5,700 | 5,430 | 5,630 | 260 | +4.84% | 69,210 | 3.9억 |
| 2026-05-21 | 5,390 | 5,510 | 5,330 | 5,370 | 80 | +1.51% | 85,214 | 4.58억 |
| 2026-05-20 | 5,490 | 5,490 | 5,130 | 5,290 | -200 | -3.64% | 97,471 | 5.16억 |
| 2026-05-19 | 5,570 | 5,600 | 5,350 | 5,490 | -80 | -1.44% | 98,101 | 5.39억 |
| 2026-05-18 | 5,520 | 5,650 | 5,200 | 5,570 | -260 | -4.46% | 217,202 | 12.1억 |
| 2026-05-15 | 5,980 | 6,170 | 5,650 | 5,830 | -160 | -2.67% | 286,020 | 16.67억 |
| 2026-05-14 | 6,070 | 6,230 | 5,850 | 5,990 | -60 | -0.99% | 193,323 | 11.58억 |
| 2026-05-13 | 5,900 | 6,400 | 5,850 | 6,050 | 20 | +0.33% | 192,062 | 11.62억 |
| 2026-05-12 | 6,380 | 6,380 | 5,880 | 6,030 | -280 | -4.44% | 192,052 | 11.58억 |
| 2026-05-11 | 6,690 | 6,850 | 6,210 | 6,310 | -380 | -5.68% | 214,998 | 13.57억 |
| 2026-05-08 | 6,500 | 6,950 | 6,310 | 6,690 | 190 | +2.92% | 268,751 | 17.98억 |
| 2026-05-07 | 7,090 | 7,090 | 6,460 | 6,500 | -260 | -3.85% | 138,707 | 9.02억 |
| 2026-05-06 | 6,940 | 6,990 | 6,680 | 6,760 | -130 | -1.89% | 165,917 | 11.22억 |
| 2026-05-04 | 6,940 | 6,990 | 6,780 | 6,890 | 60 | +0.88% | 148,679 | 10.24억 |
| 2026-04-30 | 7,110 | 7,200 | 6,770 | 6,830 | -280 | -3.94% | 206,088 | 14.08억 |
| 2026-04-29 | 7,150 | 7,250 | 7,060 | 7,110 | -150 | -2.07% | 123,957 | 8.81억 |
| 2026-04-28 | 7,460 | 7,500 | 7,180 | 7,260 | -130 | -1.76% | 162,387 | 11.79억 |
| 2026-04-27 | 7,300 | 7,540 | 7,150 | 7,390 | 100 | +1.37% | 206,078 | 15.23억 |
| 2026-04-24 | 7,160 | 7,350 | 7,080 | 7,290 | 130 | +1.82% | 146,275 | 10.66억 |
| 2026-04-23 | 7,500 | 7,560 | 7,060 | 7,160 | -310 | -4.15% | 261,905 | 18.75억 |
| 2026-04-22 | 7,700 | 7,700 | 7,190 | 7,470 | -230 | -2.99% | 260,412 | 19.45억 |
| 2026-04-21 | 7,190 | 7,760 | 7,010 | 7,700 | 510 | +7.09% | 560,717 | 43.18억 |
| 2026-04-20 | 7,280 | 7,400 | 7,150 | 7,190 | -90 | -1.24% | 236,807 | 17.03억 |
| 2026-04-17 | 7,390 | 7,440 | 7,110 | 7,280 | -90 | -1.22% | 180,319 | 13.13억 |
| 2026-04-16 | 7,930 | 7,930 | 7,360 | 7,370 | -560 | -7.06% | 400,920 | 29.55억 |
| 2026-04-15 | 8,280 | 8,310 | 7,750 | 7,930 | 100 | +1.28% | 370,366 | 29.37억 |
| 2026-04-14 | 8,020 | 8,170 | 7,810 | 7,830 | 10 | +0.13% | 304,259 | 23.82억 |
| 2026-04-13 | 8,050 | 8,160 | 7,590 | 7,820 | -580 | -6.90% | 628,512 | 49.15억 |
| 2026-04-10 | 8,940 | 8,970 | 8,400 | 8,400 | -510 | -5.72% | 683,757 | 57.44억 |
| 2026-04-09 | 8,500 | 9,640 | 8,320 | 8,910 | 660 | +8.00% | 2,282,124 | 203억 |
| 2026-04-08 | 7,240 | 8,250 | 7,130 | 8,250 | 1,370 | +19.91% | 664,363 | 54.81억 |
| 2026-04-07 | 7,500 | 7,570 | 6,740 | 6,880 | -610 | -8.14% | 390,216 | 26.85억 |
| 2026-04-06 | 7,800 | 8,100 | 7,300 | 7,490 | -510 | -6.38% | 539,516 | 40.41억 |
| 2026-04-03 | 8,950 | 9,260 | 8,000 | 8,000 | -900 | -10.11% | 438,106 | 35.05억 |
| 2026-04-02 | 9,390 | 9,400 | 8,570 | 8,900 | -500 | -5.32% | 420,132 | 37.39억 |
| 2026-04-01 | 9,770 | 9,890 | 9,370 | 9,400 | 90 | +0.97% | 688,831 | 64.75억 |
| 2026-03-31 | 8,830 | 10,770 | 8,510 | 9,310 | 480 | +5.44% | 1,918,699 | 179억 |
| 2026-03-30 | 8,660 | 9,010 | 8,550 | 8,830 | -170 | -1.89% | 156,836 | 13.85억 |
| 2026-03-27 | 8,580 | 9,180 | 8,390 | 9,000 | — | — | 290,878 | 26.18억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)