아바코

083930KOSDAQ

11,810원-40 (-0.34%)전일 종가 2026-09-18

52주 위치

9,11017,50032%신고가 대비 -32.51%

시가총액: 1,733억
PER: 10.37
PBR: 0.87
EPS(TTM): 1,139원
BPS: 13,612원
배당수익률: 4.23%
자사주비율: 7.25%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가11,810원

시가총액1,733억

52주 최고17,500원

52주 최저9,110원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.7%	-9.2%	-19.7%	-13.5%	-24.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,930	11,940	11,740	11,810	-40	-0.34%	29,907	3.53억
2026-09-17	11,790	11,920	11,750	11,850	110	+0.94%	23,119	2.74억
2026-09-16	11,700	11,790	11,510	11,740	110	+0.95%	22,093	2.59억
2026-09-15	11,630	11,800	11,540	11,630	0	0.00%	16,859	1.96억
2026-09-14	11,600	11,810	11,480	11,630	-70	-0.60%	23,861	2.78억
2026-09-11	11,700	11,780	11,550	11,700	-10	-0.09%	11,372	1.33억
2026-09-10	11,790	11,790	11,570	11,710	-80	-0.68%	23,083	2.7억
2026-09-09	11,630	11,880	11,590	11,790	200	+1.73%	34,706	4.09억
2026-09-08	11,600	11,670	11,540	11,590	50	+0.43%	28,349	3.29억
2026-09-07	11,340	11,590	11,340	11,540	210	+1.85%	25,059	2.89억
2026-09-04	11,410	11,550	11,290	11,330	0	0.00%	32,595	3.69억
2026-09-03	11,380	11,690	11,230	11,330	-80	-0.70%	43,180	4.89억
2026-09-02	11,550	11,680	11,400	11,410	-240	-2.06%	22,707	2.59억
2026-09-01	11,740	11,740	11,600	11,650	-100	-0.85%	25,726	3억
2026-08-31	11,680	11,750	11,340	11,750	50	+0.43%	28,982	3.41억
2026-08-28	11,370	11,710	11,320	11,700	350	+3.08%	34,290	4.01억
2026-08-27	11,490	11,490	11,310	11,350	-60	-0.53%	28,381	3.22억
2026-08-26	11,700	11,700	11,330	11,410	-290	-2.48%	34,509	3.94억
2026-08-25	11,400	11,700	10,900	11,700	330	+2.90%	56,980	6.67억
2026-08-24	11,350	11,550	11,210	11,370	160	+1.43%	40,305	4.58억
2026-08-21	11,310	11,390	11,120	11,210	-200	-1.75%	28,734	3.22억
2026-08-20	11,390	11,570	11,280	11,410	160	+1.42%	35,851	4.09억
2026-08-19	11,130	11,440	11,000	11,250	-140	-1.23%	34,123	3.84억
2026-08-18	11,650	11,670	11,260	11,390	-260	-2.23%	33,759	3.85억
2026-08-14	11,440	11,670	11,370	11,650	270	+2.37%	61,128	7.12억
2026-08-13	11,330	11,540	11,240	11,380	50	+0.44%	40,270	4.58억
2026-08-12	11,320	11,330	10,940	11,330	140	+1.25%	41,713	4.73억
2026-08-11	10,990	11,650	10,890	11,190	250	+2.29%	96,431	10.79억
2026-08-10	10,800	10,970	10,580	10,940	-210	-1.88%	111,985	12.25억
2026-08-07	11,160	11,270	10,950	11,150	20	+0.18%	46,629	5.2억
2026-08-06	10,930	11,190	10,770	11,130	90	+0.82%	41,237	4.59억
2026-08-05	10,780	11,155	10,780	11,040	300	+2.79%	37,495	4.14억
2026-08-04	10,430	10,750	10,430	10,740	350	+3.37%	39,375	4.23억
2026-08-03	10,300	10,420	10,110	10,390	90	+0.87%	24,998	2.6억
2026-07-31	9,950	10,350	9,950	10,300	550	+5.64%	55,503	5.72억
2026-07-30	9,110	9,990	9,110	9,750	170	+1.77%	56,342	5.49억
2026-07-29	10,160	10,160	9,200	9,580	-400	-4.01%	92,535	8.86억
2026-07-28	10,440	10,440	9,920	9,980	-570	-5.40%	60,476	6.04억
2026-07-27	10,440	10,730	10,240	10,550	320	+3.13%	41,697	4.4억
2026-07-24	10,400	10,450	10,120	10,230	-170	-1.63%	34,973	3.58억
2026-07-23	10,000	10,440	9,980	10,400	460	+4.63%	44,725	4.65억
2026-07-22	10,050	10,220	9,930	9,940	100	+1.02%	43,796	4.35억
2026-07-21	9,780	9,930	9,590	9,840	-10	-0.10%	44,332	4.36억
2026-07-20	10,050	10,210	9,730	9,850	-360	-3.53%	58,276	5.74억
2026-07-16	10,230	10,490	10,050	10,210	-170	-1.64%	35,144	3.59억
2026-07-15	10,070	10,450	10,070	10,380	370	+3.70%	37,563	3.9억
2026-07-14	10,260	10,370	9,730	10,010	-250	-2.44%	119,748	11.99억
2026-07-13	10,890	11,000	10,000	10,260	-520	-4.82%	99,774	10.24억
2026-07-10	10,080	10,850	10,080	10,780	740	+7.37%	70,653	7.62억
2026-07-09	10,200	10,380	9,960	10,040	-160	-1.57%	75,166	7.55억
2026-07-08	10,500	10,710	10,070	10,200	-510	-4.76%	103,112	10.52억
2026-07-07	11,020	11,200	10,530	10,710	-290	-2.64%	85,520	9.16억
2026-07-06	11,300	11,300	10,750	11,000	-200	-1.79%	57,538	6.33억
2026-07-03	11,010	11,230	10,590	11,200	220	+2.00%	61,840	6.93억
2026-07-02	11,300	11,390	10,810	10,980	-320	-2.83%	98,597	10.83억
2026-07-01	11,350	11,900	11,200	11,300	-50	-0.44%	123,799	13.99억
2026-06-30	11,540	11,600	11,280	11,350	-60	-0.53%	47,568	5.4억
2026-06-29	10,650	11,540	10,650	11,410	610	+5.65%	96,039	10.96억
2026-06-26	11,100	11,160	10,500	10,800	-300	-2.70%	153,562	16.58억
2026-06-25	11,570	11,700	11,070	11,100	-370	-3.23%	116,885	12.97억
2026-06-24	11,510	11,640	11,150	11,470	-30	-0.26%	127,463	14.62억
2026-06-23	12,410	12,430	11,500	11,500	-1,040	-8.29%	182,899	21.03억
2026-06-22	12,460	12,770	12,330	12,540	-180	-1.42%	105,649	13.25억
2026-06-19	13,300	13,480	12,540	12,720	-280	-2.15%	185,400	23.58억
2026-06-18	13,200	13,330	12,930	13,000	120	+0.93%	130,053	16.91억
2026-06-17	12,890	13,200	12,730	12,880	-10	-0.08%	83,059	10.7억
2026-06-16	13,300	13,300	12,870	12,890	-290	-2.20%	105,286	13.57억
2026-06-15	13,600	13,720	13,060	13,180	-160	-1.20%	189,326	24.95억
2026-06-12	13,100	13,610	12,990	13,340	510	+3.98%	117,053	15.61억
2026-06-11	12,500	12,950	12,450	12,830	140	+1.10%	107,564	13.8억
2026-06-10	12,810	13,240	12,530	12,690	-120	-0.94%	111,567	14.16억
2026-06-09	11,610	13,000	11,610	12,810	1,410	+12.37%	152,824	19.58억
2026-06-08	11,880	11,900	11,400	11,400	-1,110	-8.87%	160,177	18.26억
2026-06-05	12,940	12,940	12,300	12,510	-420	-3.25%	128,572	16.08억
2026-06-04	12,820	13,530	12,820	12,930	40	+0.31%	108,037	13.97억
2026-06-02	13,190	13,200	12,750	12,890	-310	-2.35%	178,299	22.98억
2026-06-01	13,420	13,730	12,910	13,200	-220	-1.64%	155,634	20.54억
2026-05-29	13,900	14,100	13,300	13,420	-430	-3.10%	137,932	18.51억
2026-05-28	14,010	14,150	13,350	13,850	-210	-1.49%	171,865	23.8억
2026-05-27	14,600	14,700	14,010	14,060	-490	-3.37%	128,363	18.05억
2026-05-26	14,740	15,250	14,430	14,550	-40	-0.27%	175,074	25.47억
2026-05-22	14,450	14,710	14,270	14,590	150	+1.04%	99,182	14.47억
2026-05-21	13,440	14,730	13,440	14,440	1,160	+8.73%	186,650	26.95억
2026-05-20	13,670	13,720	13,090	13,280	-380	-2.78%	98,421	13.07억
2026-05-19	14,000	14,110	13,510	13,660	-340	-2.43%	101,642	13.88억
2026-05-18	14,040	14,130	13,400	14,000	-110	-0.78%	129,926	18.19억
2026-05-15	15,270	15,270	13,910	14,110	-1,130	-7.41%	275,670	38.9억
2026-05-14	14,240	15,670	14,190	15,240	1,110	+7.86%	614,759	93.69억
2026-05-13	14,490	14,500	14,020	14,130	-360	-2.48%	132,219	18.68억
2026-05-12	15,000	15,210	13,900	14,490	-490	-3.27%	185,677	26.9억
2026-05-11	15,050	15,490	14,900	14,980	-10	-0.07%	140,615	21.06억
2026-05-08	15,600	15,600	14,960	14,990	-620	-3.97%	225,175	33.75억
2026-05-07	15,860	16,110	15,500	15,610	-250	-1.58%	192,991	30.13억
2026-05-06	16,080	16,140	15,030	15,860	-70	-0.44%	388,147	61.56억
2026-05-04	15,600	16,340	15,600	15,930	10	+0.06%	278,356	44.34억
2026-04-30	16,230	16,290	15,860	15,920	-310	-1.91%	160,458	25.54억
2026-04-29	16,580	16,580	16,130	16,230	-350	-2.11%	177,653	28.83억
2026-04-28	16,540	16,830	16,480	16,580	40	+0.24%	202,890	33.64억
2026-04-27	16,820	16,910	16,300	16,540	-210	-1.25%	231,230	38.25억
2026-04-24	16,350	16,900	16,200	16,750	450	+2.76%	344,291	57.67억
2026-04-23	16,350	16,550	16,080	16,300	180	+1.12%	325,722	53.09억
2026-04-22	16,300	16,310	15,850	16,120	-110	-0.68%	187,294	30.19억
2026-04-21	16,150	16,450	15,920	16,230	640	+4.11%	500,841	81.29억
2026-04-20	14,990	16,200	14,800	15,590	600	+4.00%	361,794	56.4억
2026-04-17	14,750	15,000	14,470	14,990	270	+1.83%	154,201	23.11억
2026-04-16	14,190	14,720	14,100	14,720	620	+4.40%	164,723	24.25억
2026-04-15	14,050	14,150	13,900	14,100	250	+1.81%	85,298	12.03억
2026-04-14	13,900	13,990	13,000	13,850	190	+1.39%	100,304	13.89억
2026-04-13	13,500	13,800	13,400	13,660	-80	-0.58%	83,025	11.34억
2026-04-10	13,330	13,820	13,300	13,740	510	+3.85%	144,482	19.85억
2026-04-09	13,670	13,900	13,160	13,230	-250	-1.85%	108,302	14.33억
2026-04-08	13,380	13,480	13,250	13,480	430	+3.30%	66,250	8.93억
2026-04-07	13,290	13,290	12,870	13,050	-40	-0.31%	51,108	6.67억
2026-04-06	13,110	13,320	12,950	13,090	-110	-0.83%	45,102	5.9억
2026-04-03	13,050	13,360	12,970	13,200	340	+2.64%	82,720	10.92억
2026-04-02	13,480	13,640	12,620	12,860	-590	-4.39%	84,632	10.88억
2026-04-01	12,950	13,540	12,950	13,450	920	+7.34%	78,917	10.61억
2026-03-31	12,650	13,090	12,460	12,530	-360	-2.79%	75,446	9.45억
2026-03-30	12,990	13,100	12,730	12,890	-470	-3.52%	78,925	10.17억
2026-03-27	13,280	13,440	12,960	13,360	—	—	96,537	12.9억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)