아스트
067390KOSDAQ· 기타 운송장비 제조업5,880원+30 (+0.51%)장중장중 · 종가 09-18
52주 위치
3,99010,39030%신고가 대비 -43.41%
- 시가총액
- 2.5조2조 4,764억
- PER
- 1470.00
- PBR
- 7.70
- EPS(TTM)
- 4원
- BPS
- 764원
- 자사주비율
- 0.03%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +16.2% | +3.3% | -22.0% | +0.2% | +6.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,960 | 5,980 | 5,820 | 5,880 | 30 | +0.51% | 43,569 | 2.56억 |
| 2026-09-17 | 6,000 | 6,090 | 5,850 | 5,850 | -150 | -2.50% | 51,489 | 3.01억 |
| 2026-09-16 | 5,870 | 6,120 | 5,810 | 6,000 | 180 | +3.09% | 61,491 | 3.69억 |
| 2026-09-15 | 6,000 | 6,120 | 5,780 | 5,820 | -280 | -4.59% | 128,885 | 7.5억 |
| 2026-09-14 | 6,280 | 6,640 | 6,090 | 6,100 | -200 | -3.17% | 148,503 | 9.06억 |
| 2026-09-11 | 5,820 | 6,350 | 5,750 | 6,300 | 470 | +8.06% | 261,274 | 16.46억 |
| 2026-09-10 | 5,600 | 5,900 | 5,440 | 5,830 | 300 | +5.42% | 133,224 | 7.77억 |
| 2026-09-09 | 5,570 | 5,630 | 5,390 | 5,530 | -50 | -0.90% | 51,323 | 2.84억 |
| 2026-09-08 | 5,280 | 5,890 | 5,280 | 5,580 | 300 | +5.68% | 156,978 | 8.76억 |
| 2026-09-07 | 5,100 | 5,520 | 5,010 | 5,280 | 190 | +3.73% | 58,628 | 3.1억 |
| 2026-09-04 | 5,240 | 5,270 | 5,050 | 5,090 | -170 | -3.23% | 65,104 | 3.31억 |
| 2026-09-03 | 5,200 | 5,470 | 5,200 | 5,260 | 60 | +1.15% | 92,916 | 4.89억 |
| 2026-09-02 | 5,150 | 5,340 | 5,040 | 5,200 | 30 | +0.58% | 85,248 | 4.43억 |
| 2026-09-01 | 4,855 | 5,520 | 4,770 | 5,170 | 315 | +6.49% | 150,020 | 7.76억 |
| 2026-08-31 | 4,980 | 4,980 | 4,790 | 4,855 | -130 | -2.61% | 58,933 | 2.86억 |
| 2026-08-28 | 5,110 | 5,200 | 4,755 | 4,985 | -75 | -1.48% | 192,936 | 9.62억 |
| 2026-08-06 | 4,990 | 5,200 | 4,960 | 5,060 | 30 | +0.60% | 122,644 | 6.21억 |
| 2026-08-05 | 4,840 | 5,090 | 4,840 | 5,030 | 190 | +3.93% | 85,397 | 4.3억 |
| 2026-08-04 | 4,470 | 4,870 | 4,470 | 4,840 | 400 | +9.01% | 96,186 | 4.66억 |
| 2026-08-03 | 4,290 | 4,550 | 4,290 | 4,440 | 160 | +3.74% | 72,502 | 3.22억 |
| 2026-07-31 | 4,290 | 4,390 | 4,250 | 4,280 | 0 | 0.00% | 103,983 | 4.45억 |
| 2026-07-30 | 4,050 | 4,460 | 3,990 | 4,280 | 80 | +1.90% | 115,538 | 4.95억 |
| 2026-07-29 | 4,490 | 4,580 | 4,080 | 4,200 | -290 | -6.46% | 130,980 | 5.5억 |
| 2026-07-28 | 4,700 | 4,710 | 4,360 | 4,490 | -250 | -5.27% | 160,751 | 7.22억 |
| 2026-07-27 | 4,840 | 4,900 | 4,700 | 4,740 | -100 | -2.07% | 57,790 | 2.74억 |
| 2026-07-24 | 4,920 | 5,030 | 4,830 | 4,840 | -80 | -1.63% | 56,112 | 2.72억 |
| 2026-07-23 | 4,800 | 4,940 | 4,770 | 4,920 | 120 | +2.50% | 46,459 | 2.29억 |
| 2026-07-22 | 4,750 | 4,900 | 4,680 | 4,800 | 210 | +4.58% | 97,001 | 4.66억 |
| 2026-07-21 | 4,770 | 4,840 | 4,520 | 4,590 | -170 | -3.57% | 163,680 | 7.51억 |
| 2026-07-20 | 4,890 | 4,900 | 4,700 | 4,760 | -190 | -3.84% | 86,210 | 4.1억 |
| 2026-07-16 | 4,850 | 4,990 | 4,850 | 4,950 | -50 | -1.00% | 31,269 | 1.55억 |
| 2026-07-15 | 4,880 | 5,070 | 4,880 | 5,000 | 140 | +2.88% | 59,969 | 3억 |
| 2026-07-14 | 4,910 | 5,000 | 4,800 | 4,860 | -50 | -1.02% | 84,924 | 4.13억 |
| 2026-07-13 | 5,150 | 5,220 | 4,910 | 4,910 | -100 | -2.00% | 79,619 | 3.91억 |
| 2026-07-10 | 4,920 | 5,070 | 4,920 | 5,010 | 40 | +0.80% | 40,343 | 2.02억 |
| 2026-07-09 | 4,990 | 5,140 | 4,920 | 4,970 | -10 | -0.20% | 62,399 | 3.1억 |
| 2026-07-08 | 5,150 | 5,160 | 4,950 | 4,980 | -170 | -3.30% | 94,949 | 4.73억 |
| 2026-07-07 | 5,220 | 5,290 | 5,020 | 5,150 | -80 | -1.53% | 94,230 | 4.85억 |
| 2026-07-06 | 5,310 | 5,310 | 5,150 | 5,230 | 20 | +0.38% | 53,509 | 2.8억 |
| 2026-07-03 | 5,030 | 5,210 | 4,930 | 5,210 | 180 | +3.58% | 81,144 | 4.23억 |
| 2026-07-02 | 5,260 | 5,260 | 5,000 | 5,030 | -230 | -4.37% | 95,337 | 4.8억 |
| 2026-07-01 | 5,120 | 5,310 | 5,110 | 5,260 | 150 | +2.94% | 66,211 | 3.48억 |
| 2026-06-30 | 5,280 | 5,380 | 5,110 | 5,110 | -170 | -3.22% | 68,206 | 3.49억 |
| 2026-06-29 | 4,910 | 5,400 | 4,910 | 5,280 | 340 | +6.88% | 144,654 | 7.64억 |
| 2026-06-26 | 5,160 | 5,240 | 4,940 | 4,940 | -210 | -4.08% | 180,764 | 8.93억 |
| 2026-06-25 | 5,200 | 5,320 | 5,130 | 5,150 | -70 | -1.34% | 72,927 | 3.76억 |
| 2026-06-24 | 5,110 | 5,360 | 5,090 | 5,220 | 80 | +1.56% | 102,889 | 5.37억 |
| 2026-06-23 | 5,360 | 5,440 | 5,120 | 5,140 | -220 | -4.10% | 119,721 | 6.15억 |
| 2026-06-22 | 5,460 | 5,530 | 5,320 | 5,360 | -100 | -1.83% | 62,668 | 3.36억 |
| 2026-06-19 | 5,690 | 5,780 | 5,310 | 5,460 | -230 | -4.04% | 136,706 | 7.46억 |
| 2026-06-18 | 5,910 | 5,970 | 5,690 | 5,690 | -220 | -3.72% | 56,596 | 3.22억 |
| 2026-06-17 | 5,940 | 6,300 | 5,870 | 5,910 | 30 | +0.51% | 109,085 | 6.45억 |
| 2026-06-16 | 5,920 | 6,300 | 5,750 | 5,880 | 100 | +1.73% | 143,362 | 8.43억 |
| 2026-06-15 | 5,510 | 5,950 | 5,510 | 5,780 | 310 | +5.67% | 115,479 | 6.67억 |
| 2026-06-12 | 5,280 | 5,800 | 5,280 | 5,470 | 190 | +3.60% | 84,068 | 4.6억 |
| 2026-06-11 | 5,260 | 5,360 | 5,170 | 5,280 | -30 | -0.56% | 85,360 | 4.51억 |
| 2026-06-10 | 5,400 | 5,500 | 5,210 | 5,310 | -90 | -1.67% | 100 | 53만 |
| 2026-06-09 | 5,320 | 6,000 | 5,320 | 5,400 | 120 | +2.27% | 113,438 | 6.13억 |
| 2026-06-08 | 5,480 | 5,610 | 5,100 | 5,280 | -390 | -6.88% | 143,256 | 7.56억 |
| 2026-06-05 | 5,850 | 5,850 | 5,500 | 5,670 | -60 | -1.05% | 95,003 | 5.39억 |
| 2026-06-04 | 5,760 | 5,870 | 5,550 | 5,730 | -40 | -0.69% | 111,203 | 6.37억 |
| 2026-06-02 | 6,000 | 6,000 | 5,560 | 5,770 | -230 | -3.83% | 267,263 | 15.42억 |
| 2026-06-01 | 6,830 | 6,840 | 5,960 | 6,000 | -830 | -12.15% | 388,092 | 23.29억 |
| 2026-05-29 | 6,800 | 7,220 | 6,430 | 6,830 | 30 | +0.44% | 200,643 | 13.7억 |
| 2026-05-28 | 7,000 | 7,000 | 6,610 | 6,800 | -190 | -2.72% | 132,125 | 8.98억 |
| 2026-05-27 | 7,290 | 7,380 | 6,950 | 6,990 | -300 | -4.12% | 190,878 | 13.34억 |
| 2026-05-26 | 7,340 | 7,530 | 7,100 | 7,290 | 190 | +2.68% | 294,030 | 21.43억 |
| 2026-05-22 | 6,350 | 7,270 | 6,350 | 7,100 | 770 | +12.16% | 379,513 | 26.95억 |
| 2026-05-21 | 6,450 | 6,630 | 6,260 | 6,330 | -70 | -1.09% | 210,464 | 13.32억 |
| 2026-05-20 | 6,730 | 6,800 | 6,330 | 6,400 | -330 | -4.90% | 208,736 | 13.36억 |
| 2026-05-19 | 6,690 | 6,800 | 6,480 | 6,730 | 40 | +0.60% | 180,236 | 12.13억 |
| 2026-05-18 | 6,920 | 6,920 | 6,550 | 6,690 | -160 | -2.34% | 208,946 | 13.98억 |
| 2026-05-15 | 7,190 | 7,190 | 6,700 | 6,850 | -130 | -1.86% | 314,510 | 21.54억 |
| 2026-05-14 | 6,860 | 7,030 | 6,810 | 6,980 | 130 | +1.90% | 179,262 | 12.51억 |
| 2026-05-13 | 7,260 | 7,370 | 6,750 | 6,850 | -280 | -3.93% | 263,070 | 18.02억 |
| 2026-05-12 | 7,480 | 7,500 | 7,090 | 7,130 | -350 | -4.68% | 238,108 | 16.98억 |
| 2026-05-11 | 7,500 | 7,880 | 7,440 | 7,480 | -10 | -0.13% | 202,033 | 15.11억 |
| 2026-05-08 | 7,470 | 7,620 | 7,350 | 7,490 | 100 | +1.35% | 123,251 | 9.23억 |
| 2026-05-07 | 7,460 | 7,510 | 7,270 | 7,390 | -70 | -0.94% | 177,631 | 13.13억 |
| 2026-05-06 | 7,980 | 7,980 | 7,390 | 7,460 | -500 | -6.28% | 407,936 | 30.43억 |
| 2026-05-04 | 7,860 | 8,310 | 7,860 | 7,960 | 100 | +1.27% | 348,923 | 27.77억 |
| 2026-04-30 | 7,940 | 8,020 | 7,780 | 7,860 | -80 | -1.01% | 200,420 | 15.75억 |
| 2026-04-29 | 7,810 | 8,000 | 7,750 | 7,940 | 30 | +0.38% | 129,903 | 10.31억 |
| 2026-04-28 | 8,090 | 8,130 | 7,500 | 7,910 | -160 | -1.98% | 202,948 | 16.05억 |
| 2026-04-27 | 7,960 | 8,100 | 7,830 | 8,070 | 130 | +1.64% | 157,951 | 12.75억 |
| 2026-04-24 | 7,920 | 8,060 | 7,860 | 7,940 | 60 | +0.76% | 100,883 | 8.01억 |
| 2026-04-23 | 8,010 | 8,070 | 7,830 | 7,880 | -80 | -1.01% | 195,680 | 15.42억 |
| 2026-04-22 | 8,000 | 8,000 | 7,820 | 7,960 | -40 | -0.50% | 159,927 | 12.73억 |
| 2026-04-21 | 8,160 | 8,360 | 7,960 | 8,000 | -120 | -1.48% | 206,688 | 16.54억 |
| 2026-04-20 | 8,220 | 8,450 | 7,960 | 8,120 | -90 | -1.10% | 326,653 | 26.52억 |
| 2026-04-17 | 8,350 | 8,350 | 8,010 | 8,210 | 90 | +1.11% | 143,316 | 11.77억 |
| 2026-04-16 | 8,180 | 8,390 | 8,060 | 8,120 | 70 | +0.87% | 166,685 | 13.53억 |
| 2026-04-15 | 8,140 | 8,500 | 7,970 | 8,050 | -50 | -0.62% | 240,724 | 19.38억 |
| 2026-04-14 | 8,000 | 8,400 | 7,910 | 8,100 | 290 | +3.71% | 313,728 | 25.41억 |
| 2026-04-13 | 7,900 | 7,900 | 7,500 | 7,810 | -100 | -1.26% | 177,802 | 13.89억 |
| 2026-04-10 | 7,530 | 8,140 | 7,480 | 7,910 | 390 | +5.19% | 268,367 | 21.23억 |
| 2026-04-09 | 7,700 | 7,700 | 7,350 | 7,520 | -80 | -1.05% | 105,844 | 7.96억 |
| 2026-04-08 | 7,150 | 7,670 | 7,150 | 7,600 | 540 | +7.65% | 186,493 | 14.17억 |
| 2026-04-07 | 7,110 | 7,240 | 7,000 | 7,060 | -40 | -0.56% | 59,861 | 4.23억 |
| 2026-04-06 | 7,240 | 7,260 | 7,030 | 7,100 | -100 | -1.39% | 88,164 | 6.26억 |
| 2026-04-03 | 7,190 | 7,360 | 7,110 | 7,200 | 100 | +1.41% | 84,820 | 6.11억 |
| 2026-04-02 | 7,240 | 7,390 | 7,000 | 7,100 | -140 | -1.93% | 115,219 | 8.18억 |
| 2026-04-01 | 7,120 | 7,340 | 7,120 | 7,240 | 220 | +3.13% | 68,866 | 4.99억 |
| 2026-03-31 | 7,300 | 7,300 | 7,020 | 7,020 | -280 | -3.84% | 92,738 | 6.51억 |
| 2026-03-30 | 7,170 | 7,330 | 6,900 | 7,300 | 40 | +0.55% | 127,090 | 9.28억 |
| 2026-03-27 | 7,290 | 7,390 | 7,160 | 7,260 | -180 | -2.42% | 114,284 | 8.3억 |
| 2026-03-26 | 7,640 | 7,730 | 7,410 | 7,440 | -100 | -1.33% | 95,598 | 7.11억 |
| 2026-03-25 | 7,340 | 7,640 | 7,340 | 7,540 | 200 | +2.72% | 129,077 | 9.73억 |
| 2026-03-24 | 7,340 | 7,430 | 7,170 | 7,340 | 110 | +1.52% | 104,200 | 7.65억 |
| 2026-03-23 | 7,590 | 7,590 | 7,080 | 7,230 | -370 | -4.87% | 183,753 | 13.29억 |
| 2026-03-20 | 7,410 | 7,630 | 7,310 | 7,600 | 160 | +2.15% | 116,881 | 8.88억 |
| 2026-03-19 | 7,450 | 7,630 | 7,290 | 7,440 | -100 | -1.33% | 107,842 | 8.02억 |
| 2026-03-18 | 7,610 | 7,650 | 7,100 | 7,540 | -60 | -0.79% | 365,420 | 27.55억 |
| 2026-03-17 | 7,970 | 7,990 | 7,580 | 7,600 | -300 | -3.80% | 233,221 | 17.72억 |
| 2026-03-16 | 7,970 | 8,080 | 7,760 | 7,900 | -60 | -0.75% | 125,168 | 9.89억 |
| 2026-03-13 | 7,470 | 8,160 | 7,470 | 7,960 | 20 | +0.25% | 175,093 | 13.94억 |
| 2026-03-12 | 8,070 | 8,070 | 7,550 | 7,940 | -130 | -1.61% | 154,414 | 12.26억 |
| 2026-03-11 | 7,850 | 8,220 | 7,750 | 8,070 | 430 | +5.63% | 316,785 | 25.56억 |
| 2026-03-10 | 7,560 | 8,040 | 7,560 | 7,640 | 310 | +4.23% | 179,558 | 13.72억 |
| 2026-03-09 | 7,800 | 7,980 | 7,240 | 7,330 | — | — | 274,132 | 20.09억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)