AJ네트웍스
095570KOSPI· 임대업; 부동산 제외4,170원+20 (+0.48%)마감
52주 위치
3,8255,57020%신고가 대비 -25.13%
- 시가총액
- 1,887억
- PER
- 3.52
- PBR
- 0.39
- EPS(TTM)
- 1,186원
- BPS
- 10,729원
- 자사주비율
- 1.11%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.9% | -0.8% | -19.2% | -10.5% | -5.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 4,180 | 4,220 | 4,145 | 4,170 | 20 | +0.48% | 99,251 | 4.14억 |
| 2026-09-21 | 4,160 | 4,180 | 4,100 | 4,150 | 40 | +0.97% | 70,831 | 2.94억 |
| 2026-09-18 | 4,170 | 4,170 | 4,095 | 4,110 | -10 | -0.24% | 44,408 | 1.83억 |
| 2026-09-17 | 4,160 | 4,160 | 4,075 | 4,120 | -15 | -0.36% | 74,190 | 3.06억 |
| 2026-09-16 | 4,195 | 4,195 | 4,100 | 4,135 | -20 | -0.48% | 62,040 | 2.57억 |
| 2026-09-15 | 4,210 | 4,210 | 4,140 | 4,155 | -40 | -0.95% | 51,907 | 2.16억 |
| 2026-09-14 | 4,185 | 4,210 | 4,125 | 4,195 | 25 | +0.60% | 49,601 | 2.08억 |
| 2026-09-11 | 4,180 | 4,180 | 4,130 | 4,170 | -10 | -0.24% | 47,908 | 2억 |
| 2026-09-10 | 4,175 | 4,185 | 4,140 | 4,180 | 10 | +0.24% | 52,491 | 2.19억 |
| 2026-09-09 | 4,220 | 4,220 | 4,165 | 4,170 | -20 | -0.48% | 61,612 | 2.57억 |
| 2026-09-08 | 4,185 | 4,220 | 4,175 | 4,190 | 20 | +0.48% | 52,979 | 2.22억 |
| 2026-09-07 | 4,250 | 4,250 | 4,165 | 4,170 | -80 | -1.88% | 125,657 | 5.24억 |
| 2026-09-04 | 4,305 | 4,305 | 4,220 | 4,250 | 0 | 0.00% | 57,218 | 2.43억 |
| 2026-09-03 | 4,305 | 4,335 | 4,200 | 4,250 | -30 | -0.70% | 114,414 | 4.86억 |
| 2026-09-02 | 4,395 | 4,405 | 4,110 | 4,280 | -115 | -2.62% | 82,355 | 3.52억 |
| 2026-09-01 | 4,470 | 4,470 | 4,370 | 4,395 | -25 | -0.57% | 57,882 | 2.54억 |
| 2026-08-31 | 4,420 | 4,495 | 4,350 | 4,420 | 0 | 0.00% | 105,177 | 4.65억 |
| 2026-08-28 | 4,435 | 4,440 | 4,385 | 4,420 | -5 | -0.11% | 51,808 | 2.29억 |
| 2026-08-27 | 4,490 | 4,505 | 4,390 | 4,425 | -65 | -1.45% | 58,526 | 2.59억 |
| 2026-08-26 | 4,440 | 4,495 | 4,415 | 4,490 | 50 | +1.13% | 60,620 | 2.72억 |
| 2026-08-25 | 4,350 | 4,445 | 4,290 | 4,440 | 90 | +2.07% | 71,422 | 3.17억 |
| 2026-08-24 | 4,345 | 4,365 | 4,265 | 4,350 | 10 | +0.23% | 95,534 | 4.16억 |
| 2026-08-21 | 4,330 | 4,360 | 4,250 | 4,340 | 10 | +0.23% | 151,592 | 6.58억 |
| 2026-08-20 | 4,400 | 4,450 | 4,315 | 4,330 | -25 | -0.57% | 130,369 | 5.64억 |
| 2026-08-19 | 4,420 | 4,470 | 4,320 | 4,355 | -120 | -2.68% | 122,446 | 5.33억 |
| 2026-08-18 | 4,520 | 4,560 | 4,435 | 4,475 | -45 | -1.00% | 169,928 | 7.6억 |
| 2026-08-14 | 4,435 | 4,545 | 4,435 | 4,520 | 100 | +2.26% | 74,511 | 3.37억 |
| 2026-08-13 | 4,565 | 4,565 | 4,420 | 4,420 | -145 | -3.18% | 120,453 | 5.32억 |
| 2026-08-12 | 4,490 | 4,650 | 4,450 | 4,565 | 55 | +1.22% | 132,831 | 6.06억 |
| 2026-08-11 | 4,490 | 4,585 | 4,490 | 4,510 | -50 | -1.10% | 60,527 | 2.73억 |
| 2026-08-10 | 4,430 | 4,600 | 4,430 | 4,560 | 130 | +2.93% | 187,146 | 8.53억 |
| 2026-08-07 | 4,385 | 4,495 | 4,385 | 4,430 | 0 | 0.00% | 160,736 | 7.12억 |
| 2026-08-06 | 4,165 | 4,430 | 4,165 | 4,430 | 265 | +6.36% | 235,953 | 10.45억 |
| 2026-08-05 | 4,165 | 4,215 | 4,160 | 4,165 | 5 | +0.12% | 128,211 | 5.34억 |
| 2026-08-04 | 4,135 | 4,180 | 4,025 | 4,160 | -5 | -0.12% | 307,764 | 12.8억 |
| 2026-08-03 | 4,280 | 4,315 | 4,150 | 4,165 | -115 | -2.69% | 329,511 | 13.72억 |
| 2026-07-31 | 4,250 | 4,280 | 4,165 | 4,280 | 90 | +2.15% | 175,322 | 7.5억 |
| 2026-07-30 | 3,905 | 4,225 | 3,905 | 4,190 | 100 | +2.44% | 202,496 | 8.48억 |
| 2026-07-29 | 4,130 | 4,240 | 4,020 | 4,090 | -110 | -2.62% | 413,652 | 16.92억 |
| 2026-07-28 | 4,270 | 4,275 | 4,105 | 4,200 | -70 | -1.64% | 333,871 | 14.02억 |
| 2026-07-27 | 4,280 | 4,345 | 4,255 | 4,270 | 25 | +0.59% | 83,008 | 3.54억 |
| 2026-07-24 | 4,260 | 4,330 | 4,230 | 4,245 | -45 | -1.05% | 155,269 | 6.59억 |
| 2026-07-23 | 4,180 | 4,315 | 4,180 | 4,290 | 120 | +2.88% | 94,401 | 4.05억 |
| 2026-07-22 | 4,300 | 4,310 | 4,170 | 4,170 | -130 | -3.02% | 335,700 | 14억 |
| 2026-07-21 | 4,285 | 4,330 | 4,170 | 4,300 | 15 | +0.35% | 80,262 | 3.45억 |
| 2026-07-20 | 4,300 | 4,330 | 4,235 | 4,285 | -45 | -1.04% | 61,686 | 2.64억 |
| 2026-07-16 | 4,170 | 4,350 | 4,155 | 4,330 | 110 | +2.61% | 180,339 | 7.81억 |
| 2026-07-15 | 4,230 | 4,330 | 4,180 | 4,220 | -50 | -1.17% | 246,604 | 10.41억 |
| 2026-07-14 | 4,240 | 4,310 | 4,155 | 4,270 | 5 | +0.12% | 150,879 | 6.44억 |
| 2026-07-13 | 4,285 | 4,300 | 4,155 | 4,265 | -20 | -0.47% | 196,328 | 8.37억 |
| 2026-07-10 | 4,205 | 4,295 | 4,190 | 4,285 | 50 | +1.18% | 126,740 | 5.43억 |
| 2026-07-09 | 4,245 | 4,290 | 4,130 | 4,235 | -10 | -0.24% | 69,575 | 2.95억 |
| 2026-07-08 | 4,305 | 4,350 | 4,165 | 4,245 | -90 | -2.08% | 76,825 | 3.26억 |
| 2026-07-07 | 4,270 | 4,355 | 4,220 | 4,335 | 65 | +1.52% | 118,608 | 5.14억 |
| 2026-07-06 | 4,310 | 4,310 | 4,195 | 4,270 | -55 | -1.27% | 90,681 | 3.87억 |
| 2026-07-03 | 4,170 | 4,370 | 4,060 | 4,325 | 155 | +3.72% | 89,531 | 3.87억 |
| 2026-07-02 | 4,185 | 4,210 | 4,085 | 4,170 | -25 | -0.60% | 110,294 | 4.6억 |
| 2026-07-01 | 4,090 | 4,225 | 4,005 | 4,195 | 180 | +4.48% | 84,472 | 3.54억 |
| 2026-06-30 | 4,080 | 4,100 | 4,005 | 4,015 | -65 | -1.59% | 63,618 | 2.55억 |
| 2026-06-29 | 3,925 | 4,090 | 3,900 | 4,080 | 155 | +3.95% | 62,535 | 2.55억 |
| 2026-06-26 | 3,980 | 4,010 | 3,825 | 3,925 | -55 | -1.38% | 171,287 | 6.72억 |
| 2026-06-25 | 4,100 | 4,100 | 3,950 | 3,980 | -100 | -2.45% | 164,761 | 6.56억 |
| 2026-06-24 | 4,020 | 4,200 | 3,925 | 4,080 | 70 | +1.75% | 167,495 | 6.83억 |
| 2026-06-23 | 4,170 | 4,195 | 4,005 | 4,010 | -195 | -4.64% | 227,715 | 9.13억 |
| 2026-06-22 | 4,180 | 4,260 | 4,155 | 4,205 | 30 | +0.72% | 88,605 | 3.73억 |
| 2026-06-19 | 4,270 | 4,275 | 4,130 | 4,175 | -110 | -2.57% | 217,145 | 9.07억 |
| 2026-06-18 | 4,380 | 4,395 | 4,275 | 4,285 | -90 | -2.06% | 122,726 | 5.26억 |
| 2026-06-17 | 4,535 | 4,535 | 4,340 | 4,375 | -75 | -1.69% | 280,031 | 12.25억 |
| 2026-06-16 | 4,495 | 4,555 | 4,385 | 4,450 | -5 | -0.11% | 190,055 | 8.46억 |
| 2026-06-15 | 4,515 | 4,525 | 4,445 | 4,455 | -5 | -0.11% | 167,008 | 7.44억 |
| 2026-06-12 | 4,355 | 4,565 | 4,300 | 4,460 | 105 | +2.41% | 448,348 | 20억 |
| 2026-06-11 | 4,235 | 4,395 | 4,235 | 4,355 | 0 | 0.00% | 117,008 | 5.1억 |
| 2026-06-10 | 4,310 | 4,395 | 4,250 | 4,355 | 35 | +0.81% | 9 | 4만 |
| 2026-06-09 | 4,135 | 4,320 | 4,135 | 4,320 | 190 | +4.60% | 112,464 | 4.86억 |
| 2026-06-08 | 4,255 | 4,255 | 4,080 | 4,130 | -145 | -3.39% | 191,900 | 7.93억 |
| 2026-06-05 | 4,340 | 4,340 | 4,165 | 4,275 | -70 | -1.61% | 168,187 | 7.19억 |
| 2026-06-04 | 4,380 | 4,465 | 4,230 | 4,345 | -35 | -0.80% | 246,215 | 10.7억 |
| 2026-06-02 | 4,370 | 4,395 | 4,190 | 4,380 | 10 | +0.23% | 125,054 | 5.48억 |
| 2026-06-01 | 4,450 | 4,455 | 4,300 | 4,370 | -80 | -1.80% | 259,826 | 11.35억 |
| 2026-05-29 | 4,570 | 4,650 | 4,405 | 4,450 | -160 | -3.47% | 310,840 | 13.83억 |
| 2026-05-28 | 4,650 | 4,650 | 4,485 | 4,610 | -25 | -0.54% | 192,635 | 8.88억 |
| 2026-05-27 | 4,730 | 4,730 | 4,530 | 4,635 | -95 | -2.01% | 453,476 | 21.02억 |
| 2026-05-26 | 4,875 | 4,875 | 4,665 | 4,730 | -70 | -1.46% | 236,325 | 11.18억 |
| 2026-05-22 | 4,690 | 4,880 | 4,650 | 4,800 | 100 | +2.13% | 417,256 | 20.03억 |
| 2026-05-21 | 4,660 | 4,715 | 4,640 | 4,700 | 65 | +1.40% | 227,155 | 10.68억 |
| 2026-05-20 | 4,720 | 4,765 | 4,540 | 4,635 | -170 | -3.54% | 356,233 | 16.51억 |
| 2026-05-19 | 4,750 | 4,920 | 4,730 | 4,805 | 15 | +0.31% | 322,949 | 15.52억 |
| 2026-05-18 | 4,705 | 4,835 | 4,615 | 4,790 | 135 | +2.90% | 490,129 | 23.48억 |
| 2026-05-15 | 4,665 | 4,745 | 4,550 | 4,655 | -10 | -0.21% | 359,077 | 16.72억 |
| 2026-05-14 | 4,545 | 4,665 | 4,545 | 4,665 | 120 | +2.64% | 185,917 | 8.67억 |
| 2026-05-13 | 4,640 | 4,670 | 4,485 | 4,545 | -85 | -1.84% | 385,061 | 17.5억 |
| 2026-05-12 | 4,750 | 4,775 | 4,595 | 4,630 | -110 | -2.32% | 346,979 | 16.07억 |
| 2026-05-11 | 4,950 | 4,950 | 4,740 | 4,740 | -210 | -4.24% | 396,928 | 18.81억 |
| 2026-05-08 | 4,895 | 4,970 | 4,845 | 4,950 | 55 | +1.12% | 185,133 | 9.16억 |
| 2026-05-07 | 4,980 | 4,980 | 4,705 | 4,895 | -35 | -0.71% | 252,290 | 12.35억 |
| 2026-05-06 | 5,090 | 5,120 | 4,870 | 4,930 | -160 | -3.14% | 577,566 | 28.47억 |
| 2026-05-04 | 5,290 | 5,290 | 5,060 | 5,090 | -210 | -3.96% | 414,503 | 21.1억 |
| 2026-04-30 | 5,370 | 5,390 | 5,290 | 5,300 | -60 | -1.12% | 255,417 | 13.54억 |
| 2026-04-29 | 5,270 | 5,390 | 5,230 | 5,360 | 90 | +1.71% | 333,484 | 17.87억 |
| 2026-04-28 | 5,270 | 5,320 | 5,230 | 5,270 | 30 | +0.57% | 231,642 | 12.21억 |
| 2026-04-27 | 5,190 | 5,260 | 5,120 | 5,240 | 50 | +0.96% | 380,019 | 19.91억 |
| 2026-04-24 | 5,120 | 5,210 | 5,070 | 5,190 | 70 | +1.37% | 233,782 | 12.13억 |
| 2026-04-23 | 5,170 | 5,170 | 5,070 | 5,120 | -20 | -0.39% | 184,072 | 9.42억 |
| 2026-04-22 | 5,110 | 5,180 | 5,080 | 5,140 | 40 | +0.78% | 341,032 | 17.53억 |
| 2026-04-21 | 5,130 | 5,140 | 5,070 | 5,100 | -30 | -0.58% | 127,389 | 6.5억 |
| 2026-04-20 | 5,130 | 5,140 | 5,070 | 5,130 | 10 | +0.20% | 153,230 | 7.86억 |
| 2026-04-17 | 5,050 | 5,130 | 5,050 | 5,120 | 90 | +1.79% | 158,274 | 8.1억 |
| 2026-04-16 | 5,080 | 5,120 | 5,020 | 5,030 | -50 | -0.98% | 241,853 | 12.17억 |
| 2026-04-15 | 5,170 | 5,200 | 5,030 | 5,080 | -50 | -0.97% | 255,173 | 12.96억 |
| 2026-04-14 | 5,110 | 5,150 | 5,070 | 5,130 | 60 | +1.18% | 150,367 | 7.71억 |
| 2026-04-13 | 5,100 | 5,120 | 5,040 | 5,070 | -60 | -1.17% | 172,070 | 8.72억 |
| 2026-04-10 | 5,090 | 5,170 | 5,080 | 5,130 | 50 | +0.98% | 259,967 | 13.34억 |
| 2026-04-09 | 5,190 | 5,190 | 5,020 | 5,080 | -110 | -2.12% | 97,730 | 4.96억 |
| 2026-04-08 | 5,180 | 5,200 | 5,130 | 5,190 | 60 | +1.17% | 89,559 | 4.65억 |
| 2026-04-07 | 5,140 | 5,150 | 5,060 | 5,130 | 40 | +0.79% | 132,589 | 6.8억 |
| 2026-04-06 | 5,140 | 5,170 | 5,010 | 5,090 | -50 | -0.97% | 128,076 | 6.52억 |
| 2026-04-03 | 5,070 | 5,190 | 5,070 | 5,140 | 60 | +1.18% | 145,788 | 7.49억 |
| 2026-04-02 | 5,170 | 5,240 | 5,030 | 5,080 | -80 | -1.55% | 306,129 | 15.55억 |
| 2026-04-01 | 5,190 | 5,190 | 5,110 | 5,160 | 100 | +1.98% | 148,042 | 7.64억 |
| 2026-03-31 | 5,110 | 5,160 | 5,050 | 5,060 | — | — | 225,794 | 11.43억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)