상아프론테크

089980KOSDAQ· 고무 및 플라스틱제품 제조업

15,860원-980 (-5.82%)시간외yfinance (비공식)

52주 위치

10,60030,05027%신고가 대비 -47.22%

시가총액: 2,536억
PER: 25.13
PBR: 1.21
EPS(TTM): 631원
BPS: 13,133원
배당수익률: 1.26%
자사주비율: 2.19%
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 종가15,860원

시가총액2,536억

52주 최고30,050원

52주 최저10,600원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.9%	-11.7%	-38.4%	+2.2%	-14.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	16,500	16,520	15,780	15,860	-980	-5.82%	70,101	11.12억
2026-09-18	18,640	18,640	16,530	16,840	1,820	+12.12%	425,621	71.67억
2026-09-17	15,050	15,240	14,890	15,020	150	+1.01%	14,033	2.11억
2026-09-16	15,060	15,060	14,640	14,870	90	+0.61%	6,488	9,648만
2026-09-15	14,710	15,260	14,680	14,780	-10	-0.07%	10,542	1.56억
2026-09-14	15,080	15,080	14,370	14,790	-160	-1.07%	10,291	1.52억
2026-09-11	15,250	15,250	14,910	14,950	-300	-1.97%	11,367	1.7억
2026-09-10	15,450	15,450	15,100	15,250	-50	-0.33%	12,042	1.84억
2026-09-09	14,910	15,420	14,870	15,300	550	+3.73%	32,845	5.03억
2026-09-08	15,190	15,190	14,590	14,750	-300	-1.99%	9,225	1.36억
2026-09-07	15,200	15,200	14,980	15,050	30	+0.20%	5,944	8,946만
2026-09-04	15,030	15,100	14,360	15,020	450	+3.09%	11,411	1.71억
2026-09-03	15,020	15,020	14,550	14,570	-130	-0.88%	14,470	2.11억
2026-09-02	15,150	15,150	14,640	14,700	-540	-3.54%	11,012	1.62억
2026-09-01	15,170	15,370	15,030	15,240	80	+0.53%	16,239	2.47억
2026-08-31	15,360	15,360	13,950	15,160	60	+0.40%	21,288	3.23억
2026-08-28	15,170	15,330	14,250	15,100	0	0.00%	11,343	1.71억
2026-08-27	15,090	15,370	14,970	15,100	90	+0.60%	26,656	4.03억
2026-08-26	15,020	15,250	14,700	15,010	-10	-0.07%	18,808	2.82억
2026-08-25	14,360	15,070	13,910	15,020	650	+4.52%	15,254	2.29억
2026-08-24	13,930	14,490	13,930	14,370	440	+3.16%	10,969	1.58억
2026-08-21	14,540	14,540	13,880	13,930	-610	-4.20%	19,358	2.7억
2026-08-20	14,230	14,740	14,230	14,540	560	+4.01%	27,096	3.94억
2026-08-19	14,110	14,450	13,920	13,980	-410	-2.85%	19,159	2.68억
2026-08-18	15,210	15,290	14,340	14,390	-690	-4.58%	28,002	4.03억
2026-08-14	14,910	15,400	14,770	15,080	240	+1.62%	21,426	3.23억
2026-08-13	15,370	15,380	14,730	14,840	-50	-0.34%	31,298	4.64억
2026-08-12	14,820	15,000	14,530	14,890	210	+1.43%	27,240	4.06억
2026-08-11	14,310	14,700	14,200	14,680	220	+1.52%	15,407	2.26억
2026-08-10	14,000	14,530	13,890	14,460	890	+6.56%	34,908	5.05억
2026-08-07	13,850	14,170	13,300	13,570	-220	-1.60%	26,941	3.66억
2026-08-06	13,730	13,990	13,300	13,790	-100	-0.72%	25,400	3.5억
2026-08-05	14,170	14,170	13,680	13,890	520	+3.89%	31,076	4.32억
2026-08-04	13,880	13,880	12,810	13,370	590	+4.62%	25,178	3.37억
2026-08-03	12,760	13,300	12,430	12,780	-100	-0.78%	29,442	3.76억
2026-07-31	12,000	12,880	12,000	12,880	1,180	+10.09%	38,957	5.02억
2026-07-30	10,600	12,150	10,600	11,700	200	+1.74%	32,981	3.86억
2026-07-29	12,830	13,020	11,400	11,500	-1,330	-10.37%	73,275	8.43억
2026-07-28	13,650	13,650	12,680	12,830	-990	-7.16%	38,765	4.97억
2026-07-27	13,850	13,920	13,570	13,820	200	+1.47%	14,971	2.07억
2026-07-24	13,930	14,100	13,600	13,620	-450	-3.20%	39,667	5.4억
2026-07-23	13,230	14,110	13,230	14,070	750	+5.63%	31,193	4.39억
2026-07-22	13,320	13,800	13,080	13,320	250	+1.91%	25,782	3.43억
2026-07-21	12,840	13,540	12,100	13,070	70	+0.54%	57,713	7.54억
2026-07-20	13,500	13,800	12,940	13,000	-680	-4.97%	32,692	4.25억
2026-07-16	14,240	14,240	13,440	13,680	-350	-2.49%	14,426	1.97억
2026-07-15	13,610	14,360	13,610	14,030	630	+4.70%	36,603	5.14억
2026-07-14	13,530	13,790	13,020	13,400	-350	-2.55%	47,481	6.36억
2026-07-13	14,750	15,000	13,700	13,750	-820	-5.63%	34,939	4.8억
2026-07-10	13,980	14,780	13,820	14,570	880	+6.43%	27,800	4.05억
2026-07-09	13,760	14,270	13,510	13,690	-140	-1.01%	35,942	4.92억
2026-07-08	14,230	14,740	13,710	13,830	-750	-5.14%	41,142	5.69억
2026-07-07	15,160	15,490	14,550	14,580	-700	-4.58%	37,601	5.48억
2026-07-06	15,600	15,770	14,980	15,280	-260	-1.67%	24,962	3.81억
2026-07-03	15,700	15,700	14,860	15,540	110	+0.71%	32,898	5.11억
2026-07-02	16,220	16,230	15,250	15,430	-790	-4.87%	35,016	5.4억
2026-07-01	16,500	16,810	16,000	16,220	210	+1.31%	30,187	4.9억
2026-06-30	16,600	16,600	15,980	16,010	-260	-1.60%	19,729	3.16억
2026-06-29	14,980	16,520	14,980	16,270	1,090	+7.18%	35,038	5.7억
2026-06-26	15,740	15,990	14,800	15,180	-820	-5.13%	45,082	6.84억
2026-06-25	16,300	16,640	15,860	16,000	-200	-1.23%	50,964	8.15억
2026-06-24	15,850	17,350	15,820	16,200	200	+1.25%	57,257	9.28억
2026-06-23	16,850	17,380	16,000	16,000	-1,400	-8.05%	61,902	9.9억
2026-06-22	17,930	18,280	17,120	17,400	-570	-3.17%	54,163	9.42억
2026-06-19	18,630	18,800	17,220	17,970	-740	-3.96%	36,438	6.55억
2026-06-18	20,350	20,350	18,580	18,710	-1,080	-5.46%	58,420	10.93억
2026-06-17	20,050	20,250	19,670	19,790	-260	-1.30%	64,592	12.78억
2026-06-16	19,900	20,250	19,360	20,050	480	+2.45%	48,453	9.71억
2026-06-15	19,000	19,770	18,780	19,570	1,040	+5.61%	62,297	12.19억
2026-06-12	18,310	19,000	18,310	18,530	750	+4.22%	51,574	9.56억
2026-06-11	17,450	17,780	17,030	17,780	140	+0.79%	50,778	9.03억
2026-06-10	17,800	18,200	17,300	17,640	-260	-1.45%	36,073	6.36억
2026-06-09	17,130	18,070	17,000	17,900	800	+4.68%	50,102	8.97억
2026-06-08	18,240	18,300	17,000	17,100	-1,890	-9.95%	87,192	14.91억
2026-06-05	19,310	19,950	18,610	18,990	-1,010	-5.05%	49,892	9.47억
2026-06-04	19,310	20,300	19,160	20,000	240	+1.21%	55,740	11.15억
2026-06-02	19,600	20,100	19,010	19,760	-690	-3.37%	136,194	26.91억
2026-06-01	20,300	21,050	19,500	20,450	0	0.00%	98,028	20.05억
2026-05-29	21,800	22,150	20,300	20,450	-1,150	-5.32%	81,281	16.62억
2026-05-28	22,800	23,150	20,650	21,600	-900	-4.00%	86,411	18.66억
2026-05-27	23,600	23,800	22,400	22,500	-1,600	-6.64%	84,567	19.03억
2026-05-26	23,500	24,850	23,350	24,100	1,050	+4.56%	153,293	36.94억
2026-05-22	22,400	23,400	22,250	23,050	1,150	+5.25%	91,183	21.02억
2026-05-21	21,650	22,350	21,650	21,900	500	+2.34%	70,977	15.54억
2026-05-20	22,200	22,250	20,800	21,400	-1,050	-4.68%	50,944	10.9억
2026-05-19	23,200	23,700	21,950	22,450	-750	-3.23%	70,392	15.8억
2026-05-18	22,800	23,500	21,500	23,200	400	+1.75%	114,526	26.57억
2026-05-15	25,500	25,500	22,550	22,800	-1,200	-5.00%	116,572	26.58억
2026-05-14	24,400	25,200	23,300	24,000	400	+1.69%	79,886	19.17억
2026-05-13	23,700	24,450	22,550	23,600	-550	-2.28%	74,085	17.48억
2026-05-12	25,950	25,950	23,400	24,150	-1,150	-4.55%	131,453	31.75억
2026-05-11	26,200	26,400	24,950	25,300	-1,250	-4.71%	129,682	32.81억
2026-05-08	26,700	27,150	26,000	26,550	-450	-1.67%	110,539	29.35억
2026-05-07	28,100	28,100	26,450	27,000	-1,100	-3.91%	121,488	32.8억
2026-05-06	27,800	29,450	27,200	28,100	50	+0.18%	230,886	64.88억
2026-05-04	27,850	28,300	27,350	28,050	600	+2.19%	149,870	42.04억
2026-04-30	28,400	28,400	27,100	27,450	-1,000	-3.51%	113,157	31.06억
2026-04-29	27,100	28,500	26,050	28,450	550	+1.97%	317,355	90.29억
2026-04-28	29,250	29,550	27,650	27,900	-800	-2.79%	182,579	50.94억
2026-04-27	30,000	30,050	28,450	28,700	-550	-1.88%	233,438	67억
2026-04-24	27,900	29,650	27,200	29,250	2,050	+7.54%	327,898	95.91억
2026-04-23	28,200	28,200	26,700	27,200	-1,000	-3.55%	322,521	87.73억
2026-04-22	26,300	28,400	25,550	28,200	2,350	+9.09%	602,529	170억
2026-04-21	25,900	26,150	25,000	25,850	350	+1.37%	179,505	46.4억
2026-04-20	24,900	25,650	24,700	25,500	500	+2.00%	135,799	34.63억
2026-04-17	24,700	25,250	24,200	25,000	400	+1.63%	119,792	29.95억
2026-04-16	24,650	24,800	24,200	24,600	200	+0.82%	75,198	18.5억
2026-04-15	24,900	24,900	23,950	24,400	50	+0.21%	88,907	21.69억
2026-04-14	24,400	25,350	24,200	24,350	700	+2.96%	186,741	45.47억
2026-04-13	23,750	24,100	23,300	23,650	-150	-0.63%	104,357	24.68억
2026-04-10	23,700	24,450	23,350	23,800	700	+3.03%	93,274	22.2억
2026-04-09	24,050	24,050	22,900	23,100	-750	-3.14%	61,684	14.25억
2026-04-08	24,050	24,150	23,450	23,850	1,150	+5.07%	101,708	24.26억
2026-04-07	24,050	24,100	22,250	22,700	-1,400	-5.81%	156,152	35.45억
2026-04-06	25,200	25,200	23,500	24,100	1,500	+6.64%	199,602	48.1억
2026-04-03	22,650	23,000	22,250	22,600	700	+3.20%	78,292	17.69억
2026-04-02	24,000	24,000	21,550	21,900	-1,700	-7.20%	155,546	34.06억
2026-04-01	22,850	23,700	22,600	23,600	2,050	+9.51%	109,100	25.75억
2026-03-31	22,900	23,350	21,450	21,550	-2,050	-8.69%	203,409	43.83억
2026-03-30	24,000	24,350	23,550	23,600	—	—	93,449	22.05억

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