에이블씨엔씨

078520KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

10,610원-330 (-3.02%)시간외yfinance (비공식)

52주 위치

8,71016,79024%신고가 대비 -36.81%

시가총액: 2,760억
PER: 10.90
PBR: 3.64
EPS(TTM): 973원
BPS: 2,916원
자사주비율: 10.38%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,610원

시가총액2,760억

52주 최고16,790원

52주 최저8,710원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.5%	+5.5%	-17.4%	+1.3%	-9.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,780	10,980	10,500	10,610	-330	-3.02%	57,656	6.12억
2026-09-18	10,000	11,100	9,980	10,940	990	+9.95%	262,519	28.72억
2026-09-17	10,000	10,150	9,930	9,950	-50	-0.50%	42,400	4.22억
2026-09-16	10,010	10,080	9,800	10,000	20	+0.20%	43,009	4.3억
2026-09-15	10,190	10,190	9,950	9,980	-150	-1.48%	45,805	4.57억
2026-09-14	10,140	10,350	9,960	10,130	30	+0.30%	84,251	8.53억
2026-09-11	10,200	10,450	10,090	10,100	-170	-1.66%	136,058	13.74억
2026-09-10	10,420	10,420	10,050	10,270	-120	-1.15%	77,741	7.98억
2026-09-09	10,600	10,740	10,360	10,390	-280	-2.62%	114,959	11.94억
2026-09-08	10,970	10,980	10,500	10,670	-200	-1.84%	87,802	9.37억
2026-09-07	11,300	11,300	10,790	10,870	-390	-3.46%	128,989	14.02억
2026-09-04	11,250	11,450	11,060	11,260	0	0.00%	44,885	5.05억
2026-09-03	11,650	11,770	11,100	11,260	-300	-2.60%	55,804	6.28억
2026-09-02	11,730	12,010	11,550	11,560	-640	-5.25%	84,307	9.75억
2026-09-01	13,060	13,060	11,880	12,200	-710	-5.50%	140,291	17.12억
2026-08-31	12,670	13,110	12,540	12,910	240	+1.89%	157,189	20.29억
2026-08-28	11,420	12,670	11,420	12,670	1,180	+10.27%	264,042	33.45억
2026-08-27	11,710	11,730	11,270	11,490	-360	-3.04%	115,301	13.25억
2026-08-26	12,030	12,050	11,650	11,850	-430	-3.50%	91,545	10.85억
2026-08-25	11,450	12,360	11,150	12,280	830	+7.25%	253,804	31.17억
2026-08-24	11,280	11,530	11,280	11,450	100	+0.88%	76,894	8.8억
2026-08-21	11,300	11,590	10,800	11,350	-110	-0.96%	124,150	14.09억
2026-08-20	11,400	11,500	11,090	11,460	80	+0.70%	88,260	10.11억
2026-08-19	11,320	11,580	11,240	11,380	-120	-1.04%	61,814	7.03억
2026-08-18	11,890	11,890	11,330	11,500	-360	-3.04%	83,378	9.59억
2026-08-14	12,360	12,620	11,650	11,860	-210	-1.74%	123,390	14.63억
2026-08-13	13,100	13,270	11,930	12,070	-1,360	-10.13%	188,349	22.73억
2026-08-12	13,620	13,900	13,100	13,430	110	+0.83%	194,733	26.15억
2026-08-11	12,620	13,390	12,550	13,320	710	+5.63%	196,176	26.13억
2026-08-10	12,010	12,630	11,960	12,610	680	+5.70%	162,103	20.44억
2026-08-07	11,600	12,340	11,540	11,930	430	+3.74%	191,386	22.83억
2026-08-06	11,240	11,520	11,120	11,500	270	+2.40%	156,446	17.99억
2026-08-05	11,010	11,380	10,800	11,230	310	+2.84%	141,000	15.83억
2026-08-04	10,750	11,110	10,500	10,920	230	+2.15%	194,665	21.26억
2026-08-03	10,570	11,040	10,560	10,690	-10	-0.09%	95,072	10.16억
2026-07-31	10,030	10,720	10,030	10,700	930	+9.52%	84,991	9.09억
2026-07-30	9,680	10,110	9,580	9,770	70	+0.72%	123,777	12.09억
2026-07-29	10,060	10,460	9,550	9,700	-360	-3.58%	172,597	16.74억
2026-07-28	10,610	10,690	10,010	10,060	-620	-5.81%	150,997	15.19억
2026-07-27	10,370	10,780	10,190	10,680	500	+4.91%	104,982	11.21억
2026-07-24	10,070	10,680	10,050	10,180	-100	-0.97%	116,769	11.89억
2026-07-23	9,650	10,360	9,620	10,280	680	+7.08%	122,285	12.57억
2026-07-22	9,750	9,930	9,600	9,600	-150	-1.54%	104,860	10.07억
2026-07-21	9,480	9,870	9,340	9,750	270	+2.85%	96,781	9.44억
2026-07-20	9,950	10,030	9,430	9,480	-690	-6.78%	97,598	9.25억
2026-07-16	10,100	10,390	9,800	10,170	90	+0.89%	147,403	14.99억
2026-07-15	10,010	10,170	9,770	10,080	50	+0.50%	115,033	11.6억
2026-07-14	10,310	10,340	9,550	10,030	160	+1.62%	263,189	26.4억
2026-07-13	10,330	10,780	9,800	9,870	-330	-3.24%	62,277	6.15억
2026-07-10	9,590	10,890	9,590	10,200	740	+7.82%	235,755	24.05억
2026-07-09	9,860	10,080	9,000	9,460	-560	-5.59%	92,094	8.71억
2026-07-08	11,100	11,100	9,800	10,020	-680	-6.36%	161,023	16.13억
2026-07-07	10,350	11,090	10,250	10,700	400	+3.88%	97,919	10.48억
2026-07-06	10,520	10,750	10,220	10,300	-120	-1.15%	26,667	2.75억
2026-07-03	10,620	10,620	9,900	10,420	-20	-0.19%	31,833	3.32억
2026-07-02	10,960	11,160	10,360	10,440	-420	-3.87%	95,997	10.02억
2026-07-01	9,870	10,860	9,690	10,860	1,000	+10.14%	75,963	8.25억
2026-06-30	9,870	10,100	9,400	9,860	-20	-0.20%	29,000	2.86억
2026-06-29	9,200	9,990	9,200	9,880	680	+7.39%	127,260	12.57억
2026-06-26	9,680	9,690	8,850	9,200	-550	-5.64%	72,746	6.69억
2026-06-25	9,970	10,160	9,600	9,750	-120	-1.22%	29,141	2.84억
2026-06-24	9,270	9,970	9,270	9,870	370	+3.89%	36,823	3.63억
2026-06-23	10,340	10,430	9,480	9,500	-670	-6.59%	44,569	4.23억
2026-06-22	10,100	10,190	9,670	10,170	110	+1.09%	116,517	11.85억
2026-06-19	10,390	10,580	9,800	10,060	-330	-3.18%	125,566	12.63억
2026-06-18	10,900	11,050	10,370	10,390	-480	-4.42%	59,092	6.14억
2026-06-17	11,040	11,220	10,680	10,870	70	+0.65%	33,493	3.64억
2026-06-16	11,210	11,440	10,750	10,800	-300	-2.70%	68,169	7.36억
2026-06-15	10,880	11,100	10,780	11,100	400	+3.74%	37,855	4.2억
2026-06-12	11,450	11,450	10,700	10,700	-180	-1.65%	96,270	10.3억
2026-06-11	10,330	10,880	10,100	10,880	410	+3.92%	45,558	4.96억
2026-06-10	10,770	10,900	10,000	10,470	-260	-2.42%	76,306	7.99억
2026-06-09	10,210	10,950	10,210	10,730	480	+4.68%	67,213	7.21억
2026-06-08	10,920	10,920	10,250	10,250	-860	-7.74%	64,171	6.58억
2026-06-05	11,830	11,830	11,100	11,110	-690	-5.85%	56,198	6.24억
2026-06-04	11,370	12,090	11,370	11,800	210	+1.81%	51,081	6.03억
2026-06-02	12,020	12,130	10,820	11,590	-420	-3.50%	145,849	16.9억
2026-06-01	12,250	12,500	11,900	12,010	-310	-2.52%	114,996	13.81억
2026-05-29	12,930	12,930	11,840	12,320	-600	-4.64%	126,552	15.59억
2026-05-28	12,890	13,180	12,010	12,920	50	+0.39%	87,919	11.36억
2026-05-27	13,300	13,300	12,800	12,870	-370	-2.79%	78,546	10.11억
2026-05-26	13,840	13,880	13,100	13,240	-360	-2.65%	70,903	9.39억
2026-05-22	13,000	13,800	12,980	13,600	790	+6.17%	85,821	11.67억
2026-05-21	13,620	13,620	12,670	12,810	-470	-3.54%	128,780	16.5억
2026-05-20	13,790	13,800	13,090	13,280	-430	-3.14%	65,486	8.7억
2026-05-19	14,300	14,900	13,600	13,710	-590	-4.13%	78,822	10.81억
2026-05-18	14,590	14,980	14,050	14,300	-780	-5.17%	133,761	19.13억
2026-05-15	15,610	15,800	14,690	15,080	-770	-4.86%	177,607	26.78억
2026-05-14	15,110	16,790	14,800	15,850	1,310	+9.01%	360,087	57.07억
2026-05-13	14,090	14,600	13,020	14,540	660	+4.76%	172,626	25.1억
2026-05-12	14,100	14,900	13,620	13,880	-170	-1.21%	193,536	26.86억
2026-05-11	14,880	15,230	13,650	14,050	-450	-3.10%	162,005	22.76억
2026-05-08	14,230	14,850	14,230	14,500	410	+2.91%	105,486	15.3억
2026-05-07	13,660	14,350	13,420	14,090	460	+3.37%	148,103	20.87억
2026-05-06	14,280	14,380	13,540	13,630	-620	-4.35%	141,725	19.32억
2026-05-04	14,850	15,030	14,170	14,250	-670	-4.49%	126,705	18.06억
2026-04-30	15,410	15,540	14,760	14,920	-490	-3.18%	137,376	20.5억
2026-04-29	15,660	15,910	14,700	15,410	160	+1.05%	303,638	46.79억
2026-04-28	14,890	15,700	14,500	15,250	550	+3.74%	271,700	41.43억
2026-04-27	15,000	15,150	14,530	14,700	400	+2.80%	180,638	26.55억
2026-04-24	14,210	14,940	14,070	14,300	160	+1.13%	308,900	44.17억
2026-04-23	13,470	14,350	13,090	14,140	830	+6.24%	250,528	35.42억
2026-04-22	13,320	13,680	13,190	13,310	-70	-0.52%	117,271	15.61억
2026-04-21	13,590	13,590	12,900	13,380	-120	-0.89%	180,753	24.18억
2026-04-20	12,800	13,760	12,650	13,500	700	+5.47%	218,617	29.51억
2026-04-17	12,750	12,860	12,520	12,800	280	+2.24%	107,038	13.7억
2026-04-16	11,920	12,590	11,890	12,520	630	+5.30%	114,239	14.3억
2026-04-15	12,450	12,450	11,800	11,890	-450	-3.65%	195,336	23.23억
2026-04-14	12,770	12,870	12,230	12,340	-150	-1.20%	109,187	13.47억
2026-04-13	11,850	12,580	11,850	12,490	350	+2.88%	80,115	10.01억
2026-04-10	12,110	12,280	11,970	12,140	200	+1.68%	74,810	9.08억
2026-04-09	11,500	12,060	11,500	11,940	380	+3.29%	94,445	11.28억
2026-04-08	11,900	12,020	11,450	11,560	10	+0.09%	116,056	13.42억
2026-04-07	11,450	11,970	11,440	11,550	120	+1.05%	79,951	9.23억
2026-04-06	11,370	11,700	11,100	11,430	70	+0.62%	78,143	8.93억
2026-04-03	11,980	11,980	10,900	11,360	-360	-3.07%	109,615	12.45억
2026-04-02	12,220	12,380	11,530	11,720	-620	-5.02%	201,668	23.64억
2026-04-01	12,250	12,500	12,090	12,340	360	+3.01%	87,652	10.82억
2026-03-31	12,250	12,250	11,440	11,980	-490	-3.93%	152,000	18.21억
2026-03-30	13,100	13,100	12,450	12,470	—	—	131,831	16.44억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)