에이루트
096690KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업6,680원-20 (-0.30%)마감
52주 위치
4,75513,25723%신고가 대비 -49.61%
- 시가총액
- 269억
- PBR
- 0.29
- EPS(TTM)
- -1,954원
- BPS
- 23,016원
- 자사주비율
- 0.22%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.4% | +21.2% | -1.5% | -42.3% | -34.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 6,830 | 6,830 | 6,540 | 6,680 | -20 | -0.30% | 631 | 422만 |
| 2026-09-18 | 6,700 | 6,760 | 6,640 | 6,700 | 20 | +0.30% | 619 | 415만 |
| 2026-09-17 | 6,700 | 6,700 | 6,630 | 6,680 | 10 | +0.15% | 806 | 538만 |
| 2026-09-16 | 6,650 | 6,750 | 6,500 | 6,670 | 20 | +0.30% | 6,451 | 4,303만 |
| 2026-09-15 | 6,710 | 6,820 | 6,640 | 6,650 | -60 | -0.89% | 1,900 | 1,264만 |
| 2026-09-14 | 6,880 | 6,880 | 6,350 | 6,710 | -30 | -0.45% | 1,919 | 1,288만 |
| 2026-09-11 | 6,880 | 6,950 | 6,610 | 6,740 | 0 | 0.00% | 2,050 | 1,382만 |
| 2026-09-10 | 6,800 | 6,800 | 6,640 | 6,740 | -90 | -1.32% | 3,830 | 2,581만 |
| 2026-09-09 | 6,720 | 6,930 | 6,640 | 6,830 | 40 | +0.59% | 4,255 | 2,906만 |
| 2026-09-08 | 7,020 | 7,020 | 6,720 | 6,790 | -230 | -3.28% | 5,189 | 3,523만 |
| 2026-09-07 | 7,250 | 7,250 | 6,900 | 7,020 | -230 | -3.17% | 8,674 | 6,089만 |
| 2026-09-04 | 6,970 | 7,650 | 6,950 | 7,250 | 280 | +4.02% | 47,693 | 3.46억 |
| 2026-09-03 | 7,040 | 7,040 | 6,660 | 6,970 | -30 | -0.43% | 4,007 | 2,793만 |
| 2026-09-02 | 7,000 | 7,000 | 6,500 | 7,000 | 240 | +3.55% | 3,619 | 2,533만 |
| 2026-09-01 | 6,440 | 6,950 | 6,300 | 6,760 | 320 | +4.97% | 16,259 | 1.1억 |
| 2026-08-31 | 6,550 | 6,650 | 6,290 | 6,440 | -110 | -1.68% | 5,466 | 3,520만 |
| 2026-08-28 | 6,860 | 6,860 | 6,490 | 6,550 | -300 | -4.38% | 5,341 | 3,498만 |
| 2026-08-27 | 6,850 | 7,120 | 6,590 | 6,850 | 0 | 0.00% | 5,731 | 3,926만 |
| 2026-08-26 | 6,800 | 7,130 | 6,500 | 6,850 | 50 | +0.74% | 5,227 | 3,580만 |
| 2026-08-25 | 6,870 | 6,890 | 6,560 | 6,800 | -90 | -1.31% | 2,532 | 1,722만 |
| 2026-08-24 | 6,700 | 7,000 | 6,680 | 6,890 | 180 | +2.68% | 5,644 | 3,889만 |
| 2026-08-21 | 6,700 | 7,170 | 6,600 | 6,710 | 0 | 0.00% | 21,742 | 1.46억 |
| 2026-08-20 | 6,650 | 7,000 | 6,570 | 6,710 | 20 | +0.30% | 4,444 | 2,982만 |
| 2026-08-19 | 6,800 | 6,800 | 6,560 | 6,690 | -110 | -1.62% | 3,228 | 2,160만 |
| 2026-08-18 | 6,740 | 7,000 | 6,580 | 6,800 | 10 | +0.15% | 3,545 | 2,411만 |
| 2026-08-14 | 6,830 | 6,900 | 6,350 | 6,790 | -50 | -0.73% | 6,040 | 4,101만 |
| 2026-08-13 | 7,140 | 7,140 | 6,810 | 6,840 | -300 | -4.20% | 10,448 | 7,146만 |
| 2026-08-12 | 7,110 | 7,350 | 6,630 | 7,140 | 40 | +0.56% | 39,497 | 2.82억 |
| 2026-08-11 | 5,700 | 7,400 | 5,590 | 7,100 | 1,390 | +24.34% | 70,696 | 5.02억 |
| 2026-08-10 | 5,650 | 5,710 | 5,400 | 5,710 | 60 | +1.06% | 4,439 | 2,535만 |
| 2026-08-07 | 5,510 | 5,700 | 5,320 | 5,650 | 70 | +1.25% | 6,555 | 3,704만 |
| 2026-08-06 | 5,480 | 5,620 | 5,400 | 5,580 | 120 | +2.20% | 6,848 | 3,821만 |
| 2026-08-05 | 5,510 | 5,620 | 5,460 | 5,460 | -60 | -1.09% | 5,242 | 2,862만 |
| 2026-08-04 | 5,310 | 5,520 | 5,310 | 5,520 | 210 | +3.95% | 5,473 | 3,021만 |
| 2026-08-03 | 5,380 | 5,380 | 5,200 | 5,310 | 10 | +0.19% | 902 | 479만 |
| 2026-07-31 | 5,390 | 5,390 | 5,000 | 5,300 | 200 | +3.92% | 9,871 | 5,232만 |
| 2026-07-30 | 5,570 | 5,570 | 5,010 | 5,100 | -50 | -0.97% | 948 | 483만 |
| 2026-07-29 | 5,380 | 5,380 | 4,960 | 5,150 | 50 | +0.98% | 10,037 | 5,169만 |
| 2026-07-28 | 5,240 | 5,380 | 5,040 | 5,100 | -180 | -3.41% | 1,432 | 730만 |
| 2026-07-27 | 5,400 | 5,400 | 5,140 | 5,280 | 140 | +2.72% | 4,107 | 2,168만 |
| 2026-07-24 | 5,200 | 5,200 | 5,020 | 5,140 | 100 | +1.98% | 2,095 | 1,077만 |
| 2026-07-23 | 5,090 | 5,090 | 4,990 | 5,040 | -60 | -1.18% | 2,633 | 1,327만 |
| 2026-07-22 | 5,100 | 5,290 | 5,000 | 5,100 | 0 | 0.00% | 1,797 | 916만 |
| 2026-07-21 | 5,040 | 5,170 | 4,940 | 5,100 | 60 | +1.19% | 4,460 | 2,275만 |
| 2026-07-20 | 4,855 | 5,340 | 4,855 | 5,040 | -160 | -3.08% | 4,579 | 2,308만 |
| 2026-07-16 | 5,460 | 5,460 | 5,100 | 5,200 | -50 | -0.95% | 2,279 | 1,185만 |
| 2026-07-15 | 5,150 | 5,380 | 5,110 | 5,250 | 100 | +1.94% | 14,121 | 7,414만 |
| 2026-07-14 | 5,160 | 5,320 | 5,040 | 5,150 | -50 | -0.96% | 8,868 | 4,567만 |
| 2026-07-13 | 5,220 | 5,520 | 5,200 | 5,200 | -160 | -2.99% | 4,970 | 2,584만 |
| 2026-07-10 | 5,320 | 5,500 | 5,300 | 5,360 | 40 | +0.75% | 5,372 | 2,879만 |
| 2026-07-09 | 5,280 | 5,470 | 5,270 | 5,320 | 40 | +0.76% | 1,943 | 1,034만 |
| 2026-07-08 | 5,390 | 5,480 | 5,190 | 5,280 | -110 | -2.04% | 8,350 | 4,409만 |
| 2026-07-07 | 5,300 | 5,600 | 5,020 | 5,390 | 90 | +1.70% | 10,710 | 5,773만 |
| 2026-07-06 | 5,140 | 5,400 | 5,020 | 5,300 | 120 | +2.32% | 5,501 | 2,916만 |
| 2026-07-03 | 5,030 | 5,200 | 4,930 | 5,180 | 150 | +2.98% | 3,432 | 1,778만 |
| 2026-07-02 | 5,290 | 5,390 | 5,030 | 5,030 | -260 | -4.91% | 4,075 | 2,050만 |
| 2026-07-01 | 5,060 | 5,430 | 5,040 | 5,290 | 230 | +4.55% | 9,486 | 5,018만 |
| 2026-06-30 | 5,060 | 5,180 | 4,915 | 5,060 | -60 | -1.17% | 17,625 | 8,918만 |
| 2026-06-29 | 5,240 | 5,500 | 4,980 | 5,120 | -120 | -2.29% | 26,249 | 1.34억 |
| 2026-06-26 | 5,280 | 5,280 | 4,860 | 5,240 | -40 | -0.76% | 11,334 | 5,939만 |
| 2026-06-25 | 5,510 | 5,510 | 5,100 | 5,280 | -230 | -4.17% | 11,982 | 6,326만 |
| 2026-06-24 | 5,510 | 5,660 | 5,100 | 5,510 | 0 | 0.00% | 7,879 | 4,341만 |
| 2026-06-23 | 5,520 | 5,680 | 5,170 | 5,510 | -10 | -0.18% | 8,271 | 4,557만 |
| 2026-06-22 | 5,470 | 5,670 | 5,210 | 5,520 | 10 | +0.18% | 8,683 | 4,793만 |
| 2026-06-19 | 5,960 | 6,180 | 4,985 | 5,510 | -450 | -7.55% | 26,779 | 1.48억 |
| 2026-06-18 | 5,530 | 6,050 | 5,300 | 5,960 | 430 | +7.78% | 32,893 | 1.96억 |
| 2026-06-17 | 5,620 | 5,650 | 5,380 | 5,530 | 60 | +1.10% | 5,838 | 3,228만 |
| 2026-06-16 | 5,400 | 5,640 | 5,220 | 5,470 | 70 | +1.30% | 20,556 | 1.12억 |
| 2026-06-15 | 5,150 | 5,440 | 5,110 | 5,400 | 250 | +4.85% | 8,173 | 4,413만 |
| 2026-06-12 | 5,140 | 5,390 | 4,995 | 5,150 | -30 | -0.58% | 4,336 | 2,233만 |
| 2026-06-11 | 4,850 | 5,330 | 4,755 | 5,180 | 330 | +6.80% | 4,426 | 2,293만 |
| 2026-06-10 | 4,980 | 5,020 | 4,850 | 4,850 | -130 | -2.61% | 3,753 | 1,820만 |
| 2026-06-09 | 5,200 | 5,200 | 4,980 | 4,980 | -220 | -4.23% | 8,395 | 4,181만 |
| 2026-06-08 | 5,670 | 5,670 | 5,030 | 5,200 | -480 | -8.45% | 9,987 | 5,193만 |
| 2026-06-05 | 5,700 | 5,840 | 5,410 | 5,680 | -200 | -3.40% | 4,709 | 2,675만 |
| 2026-06-04 | 6,150 | 6,220 | 5,720 | 5,880 | -570 | -8.84% | 17,295 | 1.02억 |
| 2026-06-02 | 6,470 | 6,750 | 5,970 | 6,450 | 40 | +0.62% | 31,819 | 2.05억 |
| 2026-06-01 | 6,100 | 6,470 | 5,510 | 6,410 | 510 | +8.64% | 39,780 | 2.55억 |
| 2026-05-29 | 6,010 | 6,070 | 5,510 | 5,900 | -110 | -1.83% | 21,113 | 1.25억 |
| 2026-05-28 | 5,910 | 6,240 | 5,490 | 6,010 | 100 | +1.69% | 24,855 | 1.49억 |
| 2026-05-27 | 6,250 | 6,250 | 5,630 | 5,910 | -340 | -5.44% | 60,611 | 3.58억 |
| 2026-05-26 | 6,590 | 6,890 | 6,250 | 6,250 | -400 | -6.02% | 29,727 | 1.86억 |
| 2026-05-22 | 7,240 | 7,320 | 6,360 | 6,650 | -750 | -10.14% | 73,091 | 4.86억 |
| 2026-05-21 | 7,830 | 8,260 | 6,700 | 7,400 | -620 | -7.74% | 104,429 | 7.73억 |
| 2026-04-24 | 7,984 | 8,044 | 7,612 | 8,020 | 36 | +0.45% | 28,608 | 2.29억 |
| 2026-04-23 | 7,726 | 8,176 | 7,277 | 7,984 | 258 | +3.34% | 36,822 | 2.94억 |
| 2026-04-22 | 7,708 | 7,768 | 7,648 | 7,726 | 42 | +0.55% | 6,162 | 4,761만 |
| 2026-04-21 | 7,678 | 7,798 | 7,582 | 7,684 | 24 | +0.31% | 9,379 | 7,207만 |
| 2026-04-20 | 7,810 | 8,380 | 7,510 | 7,660 | -258 | -3.26% | 33,155 | 2.54억 |
| 2026-04-17 | 7,990 | 7,996 | 7,624 | 7,918 | -72 | -0.90% | 13,415 | 1.06억 |
| 2026-04-16 | 8,362 | 8,398 | 7,708 | 7,990 | -72 | -0.89% | 32,353 | 2.59억 |
| 2026-04-15 | 7,409 | 8,128 | 7,205 | 8,062 | 804 | +11.07% | 65,263 | 5.26억 |
| 2026-04-14 | 7,217 | 7,355 | 7,217 | 7,259 | 42 | +0.58% | 6,398 | 4,644만 |
| 2026-04-13 | 7,097 | 7,397 | 6,995 | 7,217 | 120 | +1.69% | 16,210 | 1.17억 |
| 2026-04-10 | 6,947 | 7,103 | 6,947 | 7,097 | 150 | +2.16% | 10,780 | 7,650만 |
| 2026-04-09 | 7,019 | 7,019 | 6,821 | 6,947 | -72 | -1.03% | 4,843 | 3,364만 |
| 2026-04-08 | 6,809 | 7,103 | 6,803 | 7,019 | 240 | +3.54% | 5,324 | 3,737만 |
| 2026-04-07 | 6,833 | 7,013 | 6,539 | 6,779 | -54 | -0.79% | 5,423 | 3,676만 |
| 2026-04-06 | 6,671 | 7,079 | 6,623 | 6,833 | 114 | +1.70% | 4,448 | 3,039만 |
| 2026-04-03 | 6,767 | 6,905 | 6,659 | 6,719 | -48 | -0.71% | 5,483 | 3,684만 |
| 2026-04-02 | 7,103 | 7,175 | 6,671 | 6,767 | -336 | -4.73% | 8,292 | 5,611만 |
| 2026-04-01 | 6,839 | 7,139 | 6,815 | 7,103 | 264 | +3.86% | 9,912 | 7,040만 |
| 2026-03-31 | 6,971 | 6,971 | 6,665 | 6,839 | -132 | -1.89% | 25,239 | 1.73억 |
| 2026-03-30 | 7,001 | 7,055 | 6,839 | 6,971 | -96 | -1.36% | 6,706 | 4,674만 |
| 2026-03-27 | 6,995 | 7,067 | 6,839 | 7,067 | 72 | +1.03% | 5,471 | 3,866만 |
| 2026-03-26 | 7,115 | 7,403 | 6,899 | 6,995 | -54 | -0.77% | 26,613 | 1.86억 |
| 2026-03-25 | 6,857 | 7,139 | 6,755 | 7,049 | 216 | +3.16% | 13,277 | 9,358만 |
| 2026-03-24 | 6,683 | 6,887 | 6,653 | 6,833 | 150 | +2.24% | 13,446 | 9,187만 |
| 2026-03-23 | 6,953 | 6,953 | 6,437 | 6,683 | -96 | -1.42% | 30,525 | 2.04억 |
| 2026-03-20 | 6,953 | 7,037 | 6,659 | 6,779 | 0 | 0.00% | 21,925 | 1.49억 |
| 2026-03-19 | 6,995 | 6,995 | 6,767 | 6,779 | -216 | -3.09% | 42,486 | 2.88억 |
| 2026-03-18 | 7,145 | 7,295 | 6,971 | 6,995 | -108 | -1.52% | 29,914 | 2.09억 |
| 2026-03-17 | 7,211 | 8,614 | 6,959 | 7,103 | -72 | -1.00% | 118,997 | 8.45억 |
| 2026-03-16 | 7,325 | 7,612 | 6,761 | 7,175 | -144 | -1.97% | 100,076 | 7.18억 |
| 2026-03-13 | 7,439 | 7,780 | 6,203 | 7,319 | -1,092 | -12.98% | 275,952 | 20.2억 |
| 2026-03-12 | 8,368 | 8,518 | 8,338 | 8,410 | 48 | +0.57% | 5,651 | 4,753만 |
| 2026-03-11 | 8,428 | 8,638 | 8,338 | 8,362 | -78 | -0.92% | 8,609 | 7,199만 |
| 2026-03-10 | 8,410 | 8,638 | 8,368 | 8,440 | 108 | +1.30% | 10,361 | 8,745만 |
| 2026-03-09 | 8,518 | 8,614 | 7,924 | 8,332 | -186 | -2.18% | 20,610 | 1.72억 |
| 2026-03-06 | 8,458 | 8,650 | 8,404 | 8,518 | — | — | 6,570 | 5,597만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)