에이스테크
088800KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업2,405원+180 (+8.09%)장중장중 · 종가 09-18
52주 위치
1,3307,89016%신고가 대비 -69.52%
- 시가총액
- 1,816억
- PBR
- 3.15
- EPS(TTM)
- -356원
- BPS
- 763원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +20.0% | -5.7% | -27.5% | -17.8% | +11.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,270 | 2,465 | 2,230 | 2,405 | 180 | +8.09% | 1,863,246 | 44.81억 |
| 2026-09-17 | 2,840 | 2,840 | 2,200 | 2,225 | -225 | -9.18% | 3,247,552 | 72.26억 |
| 2026-09-16 | 2,000 | 2,450 | 1,943 | 2,450 | 565 | +29.97% | 1,080,544 | 26.47억 |
| 2026-09-15 | 1,935 | 1,935 | 1,870 | 1,885 | -32 | -1.67% | 85,487 | 1.61억 |
| 2026-09-14 | 1,928 | 1,989 | 1,861 | 1,917 | -11 | -0.57% | 115,338 | 2.21억 |
| 2026-09-11 | 1,974 | 1,989 | 1,890 | 1,928 | -61 | -3.07% | 113,296 | 2.18억 |
| 2026-09-10 | 1,821 | 1,989 | 1,755 | 1,989 | 168 | +9.23% | 198,410 | 3.95억 |
| 2026-09-09 | 1,765 | 1,922 | 1,750 | 1,821 | 52 | +2.94% | 159,968 | 2.91억 |
| 2026-09-08 | 1,805 | 1,848 | 1,765 | 1,769 | -2 | -0.11% | 106,235 | 1.88억 |
| 2026-09-07 | 1,810 | 1,843 | 1,750 | 1,771 | -3 | -0.17% | 73,349 | 1.3억 |
| 2026-09-04 | 1,727 | 1,785 | 1,723 | 1,774 | 47 | +2.72% | 67,657 | 1.2억 |
| 2026-09-03 | 1,776 | 1,900 | 1,725 | 1,727 | -49 | -2.76% | 128,721 | 2.22억 |
| 2026-09-02 | 1,879 | 1,879 | 1,756 | 1,776 | -51 | -2.79% | 163,265 | 2.9억 |
| 2026-09-01 | 1,800 | 1,888 | 1,791 | 1,827 | -21 | -1.14% | 58,764 | 1.07억 |
| 2026-08-31 | 1,872 | 1,873 | 1,791 | 1,848 | -24 | -1.28% | 54,534 | 1.01억 |
| 2026-08-28 | 1,980 | 1,980 | 1,855 | 1,872 | -64 | -3.31% | 69,191 | 1.3억 |
| 2026-08-27 | 1,843 | 2,015 | 1,839 | 1,936 | 93 | +5.05% | 132,281 | 2.56억 |
| 2026-08-26 | 1,819 | 1,887 | 1,807 | 1,843 | 24 | +1.32% | 76,712 | 1.41억 |
| 2026-08-25 | 1,820 | 1,842 | 1,677 | 1,819 | 72 | +4.12% | 84,182 | 1.53억 |
| 2026-08-24 | 1,920 | 1,920 | 1,745 | 1,747 | -46 | -2.57% | 88,403 | 1.54억 |
| 2026-08-21 | 1,925 | 1,939 | 1,787 | 1,793 | -127 | -6.61% | 128,023 | 2.3억 |
| 2026-08-20 | 1,959 | 1,994 | 1,899 | 1,920 | -16 | -0.83% | 126,987 | 2.44억 |
| 2026-08-19 | 1,990 | 2,000 | 1,925 | 1,936 | -69 | -3.44% | 104,436 | 2.02억 |
| 2026-08-18 | 2,170 | 2,170 | 1,991 | 2,005 | -105 | -4.98% | 150,085 | 3.01억 |
| 2026-08-14 | 2,105 | 2,210 | 2,080 | 2,110 | -10 | -0.47% | 149,588 | 3.16억 |
| 2026-08-13 | 2,150 | 2,260 | 2,120 | 2,120 | -10 | -0.47% | 166,353 | 3.53억 |
| 2026-08-12 | 2,195 | 2,205 | 2,115 | 2,130 | -50 | -2.29% | 168,368 | 3.59억 |
| 2026-08-11 | 2,110 | 2,195 | 2,070 | 2,180 | -10 | -0.46% | 153,041 | 3.34억 |
| 2026-08-10 | 2,055 | 2,200 | 2,055 | 2,190 | 135 | +6.57% | 257,524 | 5.64억 |
| 2026-08-07 | 2,030 | 2,195 | 2,030 | 2,055 | 40 | +1.99% | 314,908 | 6.47억 |
| 2026-08-06 | 2,080 | 2,090 | 1,977 | 2,015 | -65 | -3.13% | 216,789 | 4.37억 |
| 2026-08-05 | 1,900 | 2,330 | 1,883 | 2,080 | 280 | +15.56% | 1,396,187 | 29.04억 |
| 2026-08-04 | 1,689 | 1,845 | 1,689 | 1,800 | 75 | +4.35% | 151,872 | 2.73억 |
| 2026-08-03 | 1,585 | 1,775 | 1,489 | 1,725 | 141 | +8.90% | 216,353 | 3.73억 |
| 2026-07-31 | 1,472 | 1,600 | 1,472 | 1,584 | 150 | +10.46% | 225,888 | 3.58억 |
| 2026-07-30 | 1,434 | 1,482 | 1,381 | 1,434 | 0 | 0.00% | 122,607 | 1.76억 |
| 2026-07-29 | 1,713 | 1,713 | 1,330 | 1,434 | -210 | -12.77% | 234,364 | 3.36억 |
| 2026-07-28 | 1,759 | 1,759 | 1,615 | 1,644 | -116 | -6.59% | 96,488 | 1.59억 |
| 2026-07-27 | 1,784 | 1,847 | 1,728 | 1,760 | 17 | +0.98% | 75,618 | 1.33억 |
| 2026-07-24 | 1,729 | 1,810 | 1,706 | 1,743 | -2 | -0.11% | 118,732 | 2.07억 |
| 2026-07-23 | 1,669 | 1,768 | 1,600 | 1,745 | 76 | +4.55% | 139,552 | 2.44억 |
| 2026-07-22 | 1,675 | 1,745 | 1,647 | 1,669 | 42 | +2.58% | 92,019 | 1.54억 |
| 2026-07-21 | 1,656 | 1,679 | 1,595 | 1,627 | -28 | -1.69% | 50,076 | 8,147만 |
| 2026-07-20 | 1,782 | 1,782 | 1,640 | 1,655 | -127 | -7.13% | 109,887 | 1.82억 |
| 2026-07-16 | 1,796 | 1,800 | 1,739 | 1,782 | -14 | -0.78% | 124,164 | 2.21억 |
| 2026-07-15 | 1,650 | 1,811 | 1,650 | 1,796 | 146 | +8.85% | 142,066 | 2.55억 |
| 2026-07-14 | 1,650 | 1,703 | 1,500 | 1,650 | 0 | 0.00% | 355,171 | 5.86억 |
| 2026-07-13 | 1,815 | 1,880 | 1,635 | 1,650 | -177 | -9.69% | 180,842 | 2.98억 |
| 2026-07-10 | 1,649 | 1,865 | 1,649 | 1,827 | 162 | +9.73% | 244,463 | 4.47억 |
| 2026-07-09 | 1,705 | 1,775 | 1,650 | 1,665 | -40 | -2.35% | 108,200 | 1.8억 |
| 2026-07-08 | 1,797 | 1,829 | 1,685 | 1,705 | -92 | -5.12% | 160,715 | 2.74억 |
| 2026-07-07 | 1,840 | 1,900 | 1,752 | 1,797 | -53 | -2.86% | 128,287 | 2.31억 |
| 2026-07-06 | 1,876 | 1,921 | 1,765 | 1,850 | -26 | -1.39% | 126,743 | 2.34억 |
| 2026-07-03 | 1,850 | 1,950 | 1,736 | 1,876 | 18 | +0.97% | 127,620 | 2.39억 |
| 2026-07-02 | 2,045 | 2,045 | 1,857 | 1,858 | -187 | -9.14% | 130,114 | 2.42억 |
| 2026-07-01 | 2,155 | 2,160 | 1,990 | 2,045 | 65 | +3.28% | 163,734 | 3.35억 |
| 2026-06-30 | 2,060 | 2,060 | 1,959 | 1,980 | -80 | -3.88% | 113,617 | 2.25억 |
| 2026-06-29 | 1,790 | 2,060 | 1,781 | 2,060 | 270 | +15.08% | 213,214 | 4.39억 |
| 2026-06-26 | 1,910 | 1,918 | 1,710 | 1,790 | -151 | -7.78% | 512,134 | 9.17억 |
| 2026-06-25 | 2,235 | 2,255 | 1,921 | 1,941 | -144 | -6.91% | 366,464 | 7.11억 |
| 2026-06-24 | 2,100 | 2,255 | 2,015 | 2,085 | -30 | -1.42% | 197,171 | 4.11억 |
| 2026-06-23 | 2,320 | 2,360 | 2,110 | 2,115 | -205 | -8.84% | 201,959 | 4.27억 |
| 2026-06-22 | 2,410 | 2,445 | 2,270 | 2,320 | -90 | -3.73% | 161,700 | 3.75억 |
| 2026-06-19 | 2,550 | 2,590 | 2,340 | 2,410 | -140 | -5.49% | 245,997 | 5.93억 |
| 2026-06-18 | 2,660 | 2,700 | 2,520 | 2,550 | -110 | -4.14% | 185,622 | 4.73억 |
| 2026-06-17 | 2,705 | 2,725 | 2,560 | 2,660 | -10 | -0.37% | 132,587 | 3.53억 |
| 2026-06-16 | 2,730 | 2,810 | 2,660 | 2,670 | -60 | -2.20% | 153,470 | 4.1억 |
| 2026-06-15 | 2,805 | 2,850 | 2,690 | 2,730 | 5 | +0.18% | 209,086 | 5.71억 |
| 2026-06-12 | 2,700 | 2,785 | 2,620 | 2,725 | 70 | +2.64% | 272,061 | 7.41억 |
| 2026-06-11 | 2,615 | 2,655 | 2,450 | 2,655 | 45 | +1.72% | 252,567 | 6.71억 |
| 2026-06-10 | 2,580 | 2,665 | 2,475 | 2,610 | -20 | -0.76% | 299,799 | 7.82억 |
| 2026-06-09 | 2,725 | 2,835 | 2,615 | 2,630 | -90 | -3.31% | 324,028 | 8.52억 |
| 2026-06-08 | 2,790 | 2,875 | 2,650 | 2,720 | -230 | -7.80% | 407,920 | 11.1억 |
| 2026-06-05 | 3,220 | 3,290 | 2,900 | 2,950 | -270 | -8.39% | 408,570 | 12.05억 |
| 2026-06-04 | 3,235 | 3,420 | 3,110 | 3,220 | 100 | +3.21% | 398,406 | 12.83억 |
| 2026-06-02 | 3,300 | 3,345 | 3,020 | 3,120 | -145 | -4.44% | 396,766 | 12.38억 |
| 2026-06-01 | 3,490 | 3,490 | 3,150 | 3,265 | -215 | -6.18% | 505,760 | 16.51억 |
| 2026-05-29 | 3,650 | 3,785 | 3,370 | 3,480 | -160 | -4.40% | 470,285 | 16.37억 |
| 2026-05-28 | 3,790 | 3,850 | 3,535 | 3,640 | -180 | -4.71% | 436,459 | 15.89억 |
| 2026-05-27 | 4,105 | 4,175 | 3,810 | 3,820 | -285 | -6.94% | 460,109 | 17.58억 |
| 2026-05-26 | 4,305 | 4,330 | 4,055 | 4,105 | -115 | -2.73% | 529,751 | 21.75억 |
| 2026-05-22 | 3,980 | 4,600 | 3,980 | 4,220 | 300 | +7.65% | 1,057,464 | 44.62억 |
| 2026-05-21 | 3,900 | 4,010 | 3,890 | 3,920 | 130 | +3.43% | 410,684 | 16.1억 |
| 2026-05-20 | 3,845 | 3,925 | 3,625 | 3,790 | -55 | -1.43% | 698,675 | 26.48억 |
| 2026-05-19 | 4,000 | 4,280 | 3,780 | 3,845 | -130 | -3.27% | 612,219 | 23.54억 |
| 2026-05-18 | 4,005 | 4,100 | 3,800 | 3,975 | -30 | -0.75% | 498,160 | 19.8억 |
| 2026-05-15 | 4,170 | 4,270 | 3,965 | 4,005 | -140 | -3.38% | 592,263 | 23.72억 |
| 2026-05-14 | 4,270 | 4,480 | 4,095 | 4,145 | -85 | -2.01% | 570,551 | 23.65억 |
| 2026-05-13 | 4,420 | 4,420 | 4,205 | 4,230 | -155 | -3.53% | 483,948 | 20.47억 |
| 2026-05-12 | 4,645 | 4,800 | 4,200 | 4,385 | -220 | -4.78% | 1,166,280 | 51.14억 |
| 2026-05-11 | 4,800 | 4,940 | 4,605 | 4,605 | -185 | -3.86% | 1,582,609 | 72.88억 |
| 2026-05-08 | 4,800 | 4,995 | 4,450 | 4,790 | -110 | -2.24% | 2,048,581 | 98.13억 |
| 2026-05-07 | 4,825 | 5,260 | 4,750 | 4,900 | 75 | +1.55% | 1,868,396 | 91.55억 |
| 2026-05-06 | 5,130 | 5,140 | 4,720 | 4,825 | -170 | -3.40% | 823,910 | 39.75억 |
| 2026-05-04 | 4,700 | 5,050 | 4,700 | 4,995 | 315 | +6.73% | 1,199,282 | 59.9억 |
| 2026-04-30 | 4,730 | 4,947 | 4,630 | 4,680 | -50 | -1.06% | 931,709 | 43.6억 |
| 2026-04-29 | 4,690 | 4,845 | 4,630 | 4,730 | 20 | +0.42% | 485,366 | 22.96억 |
| 2026-04-28 | 4,995 | 5,000 | 4,640 | 4,710 | -285 | -5.71% | 935,183 | 44.05억 |
| 2026-04-27 | 4,800 | 5,090 | 4,790 | 4,995 | 225 | +4.72% | 1,317,902 | 65.83억 |
| 2026-04-24 | 4,945 | 5,080 | 4,720 | 4,770 | -175 | -3.54% | 2,014,191 | 96.08억 |
| 2026-04-23 | 5,190 | 5,230 | 4,840 | 4,945 | -155 | -3.04% | 1,496,237 | 73.99억 |
| 2026-04-22 | 5,270 | 5,270 | 4,995 | 5,100 | -170 | -3.23% | 2,111,145 | 108억 |
| 2026-04-21 | 5,490 | 5,510 | 5,130 | 5,270 | -190 | -3.48% | 1,315,277 | 69.32억 |
| 2026-04-20 | 5,540 | 5,690 | 5,370 | 5,460 | -90 | -1.62% | 1,156,000 | 63.12억 |
| 2026-04-17 | 5,660 | 5,730 | 5,450 | 5,550 | -30 | -0.54% | 1,486,160 | 82.48억 |
| 2026-04-16 | 6,260 | 6,260 | 5,410 | 5,580 | -650 | -10.43% | 3,374,744 | 188억 |
| 2026-04-15 | 6,950 | 6,960 | 6,140 | 6,230 | -490 | -7.29% | 3,968,416 | 247억 |
| 2026-04-14 | 6,940 | 7,890 | 6,300 | 6,720 | 0 | 0.00% | 11,037,092 | 742억 |
| 2026-04-13 | 5,760 | 7,050 | 5,620 | 6,720 | 1,130 | +20.21% | 23,738,706 | 1,595억 |
| 2026-04-10 | 4,430 | 5,590 | 4,210 | 5,590 | 1,290 | +30.00% | 11,894,449 | 665억 |
| 2026-04-09 | 4,150 | 4,505 | 3,960 | 4,300 | 150 | +3.61% | 1,749,594 | 75.23억 |
| 2026-04-08 | 3,900 | 4,575 | 3,880 | 4,150 | 435 | +11.71% | 4,408,898 | 183억 |
| 2026-04-07 | 4,000 | 4,075 | 3,650 | 3,715 | -245 | -6.19% | 1,065,026 | 39.57억 |
| 2026-04-06 | 4,040 | 4,350 | 3,905 | 3,960 | -40 | -1.00% | 1,268,857 | 50.25억 |
| 2026-04-03 | 4,300 | 4,300 | 3,920 | 4,000 | 85 | +2.17% | 1,168,551 | 46.74억 |
| 2026-04-02 | 4,410 | 4,450 | 3,850 | 3,915 | -435 | -10.00% | 2,079,124 | 81.4억 |
| 2026-04-01 | 4,030 | 4,530 | 4,000 | 4,350 | 520 | +13.58% | 3,311,033 | 144억 |
| 2026-03-31 | 4,200 | 4,465 | 3,805 | 3,830 | -370 | -8.81% | 1,784,134 | 68.33억 |
| 2026-03-30 | 3,750 | 4,680 | 3,600 | 4,200 | 300 | +7.69% | 5,529,203 | 232억 |
| 2026-03-27 | 3,760 | 4,270 | 3,750 | 3,900 | — | — | 4,200,800 | 164억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)