아진엑스텍
059120KOSDAQ7,250원+130 (+1.83%)전일 종가 2026-09-18
52주 위치
3,50014,50034%신고가 대비 -50.00%
- 시가총액
- 1,327억
- PER
- 16.15
- PBR
- 3.07
- EPS(TTM)
- 449원
- BPS
- 2,360원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.6% | +4.9% | -6.3% | +57.6% | +82.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,200 | 7,360 | 7,130 | 7,250 | 130 | +1.83% | 457,392 | 33.16억 |
| 2026-09-17 | 7,060 | 7,220 | 6,990 | 7,120 | 80 | +1.14% | 357,061 | 25.42억 |
| 2026-09-16 | 7,100 | 7,180 | 6,950 | 7,040 | -30 | -0.42% | 285,630 | 20.11억 |
| 2026-09-15 | 6,740 | 7,650 | 6,700 | 7,070 | 330 | +4.90% | 1,582,451 | 112억 |
| 2026-09-14 | 6,820 | 6,910 | 6,550 | 6,740 | -160 | -2.32% | 195,902 | 13.2억 |
| 2026-09-11 | 6,870 | 7,040 | 6,810 | 6,900 | -140 | -1.99% | 240,460 | 16.59억 |
| 2026-09-10 | 7,270 | 7,340 | 6,950 | 7,040 | 10 | +0.14% | 493,357 | 34.73억 |
| 2026-09-09 | 7,010 | 7,220 | 6,880 | 7,030 | 50 | +0.72% | 454,194 | 31.93억 |
| 2026-09-08 | 7,170 | 7,570 | 6,980 | 6,980 | -140 | -1.97% | 1,575,185 | 110억 |
| 2026-09-07 | 7,220 | 7,430 | 7,070 | 7,120 | -20 | -0.28% | 679,123 | 48.35억 |
| 2026-09-04 | 7,080 | 7,650 | 6,920 | 7,140 | 230 | +3.33% | 2,112,129 | 151억 |
| 2026-09-03 | 6,250 | 7,920 | 6,020 | 6,910 | 750 | +12.18% | 7,060,455 | 488억 |
| 2026-09-02 | 6,120 | 6,300 | 6,060 | 6,160 | -200 | -3.14% | 166,602 | 10.26억 |
| 2026-09-01 | 6,590 | 6,590 | 6,280 | 6,360 | -150 | -2.30% | 109,419 | 6.96억 |
| 2026-08-31 | 6,220 | 6,510 | 6,140 | 6,510 | 70 | +1.09% | 143,763 | 9.36억 |
| 2026-08-28 | 6,500 | 6,510 | 6,300 | 6,440 | -50 | -0.77% | 105,837 | 6.82억 |
| 2026-08-27 | 6,490 | 6,600 | 6,350 | 6,490 | 30 | +0.46% | 151,728 | 9.85억 |
| 2026-08-26 | 6,690 | 6,740 | 6,400 | 6,460 | -190 | -2.86% | 161,903 | 10.46억 |
| 2026-08-25 | 6,550 | 6,680 | 6,120 | 6,650 | 300 | +4.72% | 304,577 | 20.25억 |
| 2026-08-24 | 6,400 | 6,620 | 6,300 | 6,350 | -50 | -0.78% | 195,603 | 12.42억 |
| 2026-08-21 | 6,830 | 6,830 | 6,350 | 6,400 | -560 | -8.05% | 372,415 | 23.83억 |
| 2026-08-20 | 6,890 | 7,040 | 6,780 | 6,960 | 120 | +1.75% | 295,478 | 20.57억 |
| 2026-08-19 | 6,700 | 7,400 | 6,680 | 6,840 | -160 | -2.29% | 536,078 | 36.67억 |
| 2026-08-18 | 7,860 | 7,950 | 6,980 | 7,000 | -570 | -7.53% | 856,375 | 59.95억 |
| 2026-08-14 | 7,550 | 8,230 | 7,380 | 7,570 | 130 | +1.75% | 2,556,552 | 194억 |
| 2026-08-13 | 7,530 | 7,970 | 7,330 | 7,440 | -90 | -1.20% | 1,245,337 | 92.65억 |
| 2026-08-12 | 7,410 | 7,980 | 7,300 | 7,530 | 80 | +1.07% | 1,677,312 | 126억 |
| 2026-08-11 | 6,940 | 8,250 | 6,700 | 7,450 | 570 | +8.28% | 7,414,186 | 552억 |
| 2026-08-10 | 6,660 | 7,040 | 6,530 | 6,880 | 140 | +2.08% | 663,143 | 45.62억 |
| 2026-08-07 | 6,960 | 7,300 | 6,720 | 6,740 | -280 | -3.99% | 1,917,112 | 129억 |
| 2026-08-06 | 7,050 | 7,110 | 6,640 | 7,020 | 40 | +0.57% | 1,262,557 | 88.63억 |
| 2026-08-05 | 6,310 | 7,550 | 6,190 | 6,980 | 730 | +11.68% | 5,911,313 | 413억 |
| 2026-08-04 | 6,090 | 6,320 | 6,000 | 6,250 | 160 | +2.63% | 585,794 | 36.61억 |
| 2026-08-03 | 6,070 | 6,430 | 5,880 | 6,090 | 240 | +4.10% | 934,639 | 56.92억 |
| 2026-07-31 | 5,470 | 5,930 | 5,400 | 5,850 | 590 | +11.22% | 720,070 | 42.12억 |
| 2026-07-30 | 6,030 | 6,200 | 5,230 | 5,260 | -830 | -13.63% | 978,648 | 51.48억 |
| 2026-07-29 | 6,640 | 6,840 | 5,410 | 6,090 | -200 | -3.18% | 1,853,687 | 113억 |
| 2026-07-28 | 6,370 | 7,350 | 6,110 | 6,290 | -250 | -3.82% | 4,662,899 | 293억 |
| 2026-07-27 | 5,690 | 6,840 | 5,610 | 6,540 | 1,060 | +19.34% | 4,556,550 | 298억 |
| 2026-07-24 | 5,890 | 6,290 | 5,450 | 5,480 | -430 | -7.28% | 1,483,130 | 81.28억 |
| 2026-07-23 | 5,690 | 6,840 | 5,240 | 5,910 | 500 | +9.24% | 4,465,394 | 264억 |
| 2026-07-22 | 5,910 | 6,100 | 5,310 | 5,410 | 100 | +1.88% | 2,270,292 | 123억 |
| 2026-07-21 | 4,210 | 5,600 | 4,190 | 5,310 | 995 | +23.06% | 3,043,647 | 162억 |
| 2026-07-20 | 4,315 | 4,560 | 4,255 | 4,315 | -235 | -5.16% | 86,063 | 3.71억 |
| 2026-07-16 | 4,960 | 4,960 | 4,515 | 4,550 | -415 | -8.36% | 98,501 | 4.48억 |
| 2026-07-15 | 4,575 | 4,965 | 4,575 | 4,965 | 430 | +9.48% | 100,968 | 5.01억 |
| 2026-07-14 | 4,690 | 4,695 | 4,225 | 4,535 | -165 | -3.51% | 133,267 | 6.04억 |
| 2026-07-13 | 5,160 | 5,260 | 4,645 | 4,700 | -450 | -8.74% | 151,545 | 7.12억 |
| 2026-07-10 | 4,680 | 5,250 | 4,680 | 5,150 | 470 | +10.04% | 119,948 | 6.18억 |
| 2026-07-09 | 4,660 | 4,915 | 4,580 | 4,680 | 0 | 0.00% | 122,160 | 5.72억 |
| 2026-07-08 | 4,995 | 5,040 | 4,610 | 4,680 | -350 | -6.96% | 144,263 | 6.75억 |
| 2026-07-07 | 5,100 | 5,280 | 4,930 | 5,030 | -140 | -2.71% | 121,391 | 6.11억 |
| 2026-07-06 | 5,400 | 5,430 | 5,060 | 5,170 | -170 | -3.18% | 86,756 | 4.49억 |
| 2026-07-03 | 5,240 | 5,420 | 4,960 | 5,340 | 130 | +2.50% | 136,682 | 7.3억 |
| 2026-07-02 | 5,710 | 5,790 | 5,180 | 5,210 | -620 | -10.63% | 180,697 | 9.41억 |
| 2026-07-01 | 5,800 | 6,030 | 5,510 | 5,830 | 30 | +0.52% | 155,792 | 9.08억 |
| 2026-06-30 | 5,790 | 6,020 | 5,580 | 5,800 | 150 | +2.65% | 241,772 | 14.02억 |
| 2026-06-29 | 4,990 | 5,700 | 4,990 | 5,650 | 610 | +12.10% | 193,321 | 10.92억 |
| 2026-06-26 | 5,390 | 5,390 | 4,920 | 5,040 | -390 | -7.18% | 271,638 | 13.69억 |
| 2026-06-25 | 5,720 | 5,860 | 5,360 | 5,430 | -230 | -4.06% | 167,996 | 9.12억 |
| 2026-06-24 | 5,540 | 5,740 | 5,370 | 5,660 | 110 | +1.98% | 218,800 | 12.38억 |
| 2026-06-23 | 6,210 | 6,240 | 5,550 | 5,550 | -710 | -11.34% | 306,816 | 17.03억 |
| 2026-06-22 | 6,200 | 6,660 | 6,110 | 6,260 | -290 | -4.43% | 201,072 | 12.59억 |
| 2026-06-19 | 6,810 | 6,900 | 6,130 | 6,550 | -360 | -5.21% | 268,048 | 17.56억 |
| 2026-06-18 | 7,120 | 7,140 | 6,800 | 6,910 | -160 | -2.26% | 155,752 | 10.76억 |
| 2026-06-17 | 7,170 | 7,250 | 7,050 | 7,070 | -100 | -1.39% | 195,207 | 13.8억 |
| 2026-06-16 | 7,320 | 7,680 | 7,100 | 7,170 | -90 | -1.24% | 260,105 | 18.65억 |
| 2026-06-15 | 7,280 | 7,540 | 7,100 | 7,260 | 140 | +1.97% | 211,362 | 15.34억 |
| 2026-06-12 | 7,180 | 7,400 | 7,050 | 7,120 | 180 | +2.59% | 282,931 | 20.14억 |
| 2026-06-11 | 6,490 | 6,960 | 6,470 | 6,940 | 190 | +2.81% | 234,082 | 16.25억 |
| 2026-06-10 | 7,000 | 7,230 | 6,530 | 6,750 | -350 | -4.93% | 132 | 89만 |
| 2026-06-09 | 6,840 | 7,240 | 6,840 | 7,100 | 400 | +5.97% | 249,464 | 17.71억 |
| 2026-06-08 | 6,490 | 7,130 | 6,360 | 6,700 | -600 | -8.22% | 404,166 | 27.08억 |
| 2026-06-05 | 7,770 | 7,770 | 7,100 | 7,300 | -500 | -6.41% | 379,406 | 27.7억 |
| 2026-06-04 | 7,930 | 8,100 | 7,700 | 7,800 | -130 | -1.64% | 269,641 | 21.03억 |
| 2026-06-02 | 8,180 | 8,430 | 7,690 | 7,930 | -240 | -2.94% | 479,838 | 38.05억 |
| 2026-06-01 | 8,510 | 8,920 | 8,110 | 8,170 | -350 | -4.11% | 771,345 | 63.02억 |
| 2026-05-29 | 9,100 | 9,230 | 8,500 | 8,520 | -500 | -5.54% | 557,406 | 47.49억 |
| 2026-05-28 | 9,530 | 9,670 | 8,350 | 9,020 | -280 | -3.01% | 1,372,542 | 124억 |
| 2026-05-27 | 10,180 | 10,390 | 9,170 | 9,300 | -1,060 | -10.23% | 744,720 | 69.26억 |
| 2026-05-26 | 10,710 | 10,980 | 10,060 | 10,360 | -190 | -1.80% | 933,857 | 96.75억 |
| 2026-05-22 | 10,500 | 10,700 | 10,000 | 10,550 | 50 | +0.48% | 589,310 | 62.17억 |
| 2026-05-21 | 9,480 | 10,690 | 8,560 | 10,500 | 1,020 | +10.76% | 892,222 | 93.68억 |
| 2026-05-20 | 8,800 | 10,800 | 8,190 | 9,480 | 440 | +4.87% | 1,932,104 | 183억 |
| 2026-05-19 | 10,040 | 10,050 | 8,900 | 9,040 | -1,090 | -10.76% | 585,428 | 52.92억 |
| 2026-05-18 | 10,620 | 10,650 | 9,310 | 10,130 | -500 | -4.70% | 705,992 | 71.52억 |
| 2026-05-15 | 10,500 | 11,120 | 10,050 | 10,630 | 310 | +3.00% | 1,257,246 | 134억 |
| 2026-05-14 | 11,400 | 11,530 | 10,220 | 10,320 | -780 | -7.03% | 1,210,563 | 125억 |
| 2026-05-13 | 12,610 | 13,160 | 11,100 | 11,100 | -1,870 | -14.42% | 1,761,085 | 195억 |
| 2026-05-12 | 13,780 | 14,050 | 12,830 | 12,970 | -500 | -3.71% | 979,839 | 127억 |
| 2026-05-11 | 12,980 | 13,750 | 12,980 | 13,470 | 490 | +3.78% | 910,489 | 123억 |
| 2026-05-08 | 12,190 | 13,100 | 12,190 | 12,980 | 420 | +3.34% | 779,717 | 101억 |
| 2026-05-07 | 11,400 | 14,500 | 11,400 | 12,560 | 900 | +7.72% | 15,495,058 | 1,946억 |
| 2026-05-06 | 11,690 | 13,060 | 11,350 | 11,660 | 80 | +0.69% | 7,790,584 | 908억 |
| 2026-05-04 | 9,290 | 11,580 | 9,280 | 11,580 | 2,670 | +29.97% | 14,213,226 | 1,646억 |
| 2026-04-30 | 7,790 | 9,740 | 7,520 | 8,910 | 1,340 | +17.70% | 16,968,905 | 1,512억 |
| 2026-04-29 | 7,700 | 7,760 | 7,530 | 7,570 | -160 | -2.07% | 404,365 | 30.61억 |
| 2026-04-28 | 7,890 | 8,450 | 7,690 | 7,730 | -50 | -0.64% | 1,352,334 | 105억 |
| 2026-04-27 | 7,800 | 7,980 | 7,630 | 7,780 | 280 | +3.73% | 796,176 | 61.94억 |
| 2026-04-24 | 7,280 | 7,670 | 7,250 | 7,500 | 220 | +3.02% | 301,536 | 22.62억 |
| 2026-04-23 | 7,500 | 7,590 | 7,130 | 7,280 | -120 | -1.62% | 236,882 | 17.25억 |
| 2026-04-22 | 7,370 | 7,470 | 7,230 | 7,400 | 10 | +0.14% | 183,456 | 13.58억 |
| 2026-04-21 | 7,500 | 7,560 | 7,300 | 7,390 | -60 | -0.81% | 172,576 | 12.75억 |
| 2026-04-20 | 7,520 | 7,685 | 7,390 | 7,450 | -60 | -0.80% | 249,359 | 18.58억 |
| 2026-04-17 | 7,720 | 7,800 | 7,200 | 7,510 | -190 | -2.47% | 273,057 | 20.51억 |
| 2026-04-16 | 7,610 | 7,870 | 7,540 | 7,700 | 180 | +2.39% | 513,625 | 39.55억 |
| 2026-04-15 | 7,500 | 7,600 | 7,330 | 7,520 | 240 | +3.30% | 466,473 | 35.08억 |
| 2026-04-14 | 7,040 | 7,330 | 7,000 | 7,280 | 370 | +5.35% | 420,129 | 30.59억 |
| 2026-04-13 | 6,890 | 7,030 | 6,750 | 6,910 | -50 | -0.72% | 130,358 | 9.01억 |
| 2026-04-10 | 7,020 | 7,140 | 6,920 | 6,960 | 20 | +0.29% | 187,308 | 13.04억 |
| 2026-04-09 | 7,100 | 7,190 | 6,880 | 6,940 | -140 | -1.98% | 217,391 | 15.09억 |
| 2026-04-08 | 6,870 | 7,170 | 6,870 | 7,080 | 420 | +6.31% | 242,476 | 17.17억 |
| 2026-04-07 | 6,840 | 7,030 | 6,590 | 6,660 | -80 | -1.19% | 227,063 | 15.12억 |
| 2026-04-06 | 6,680 | 6,890 | 6,650 | 6,740 | 60 | +0.90% | 183,606 | 12.38억 |
| 2026-04-03 | 6,750 | 6,900 | 6,580 | 6,680 | 90 | +1.37% | 200,456 | 13.39억 |
| 2026-04-02 | 7,450 | 7,550 | 6,520 | 6,590 | -550 | -7.70% | 628,000 | 41.39억 |
| 2026-04-01 | 7,130 | 7,280 | 7,070 | 7,140 | 290 | +4.23% | 449,056 | 32.06억 |
| 2026-03-31 | 7,170 | 7,370 | 6,820 | 6,850 | -420 | -5.78% | 502,963 | 34.45억 |
| 2026-03-30 | 7,540 | 7,680 | 7,170 | 7,270 | -810 | -10.02% | 844,166 | 61.37억 |
| 2026-03-27 | 7,360 | 9,390 | 7,000 | 8,080 | — | — | 4,120,515 | 333억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)