아바텍

149950KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

11,750원+650 (+5.86%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

6,75019,49039%신고가 대비 -39.71%

시가총액: 1,606억
PER: 20.05
PBR: 1.07
EPS(TTM): 586원
BPS: 11,001원
배당수익률: 1.70%
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 종가11,750원

시가총액1,606억

52주 최고19,490원

52주 최저6,750원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+34.9%	-27.5%	+11.7%	+17.4%	+25.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,700	11,930	11,290	11,750	650	+5.86%	217,115	25.51억
2026-09-17	11,060	11,300	10,960	11,100	60	+0.54%	154,151	17.11억
2026-09-16	10,800	11,400	10,700	11,040	60	+0.55%	303,661	33.52억
2026-09-15	10,750	11,700	10,610	10,980	230	+2.14%	262,264	28.8억
2026-09-14	10,180	11,000	9,820	10,750	420	+4.07%	392,164	42.16억
2026-09-11	9,060	10,500	8,830	10,330	1,270	+14.02%	763,304	78.85억
2026-09-10	9,250	9,250	8,850	9,060	-90	-0.98%	28,957	2.62억
2026-09-09	8,930	9,200	8,890	9,150	340	+3.86%	60,167	5.51억
2026-09-08	9,080	9,080	8,810	8,810	-170	-1.89%	45,632	4.02억
2026-09-07	9,090	9,350	8,960	8,980	-110	-1.21%	40,769	3.66억
2026-09-04	9,350	9,520	9,050	9,090	-260	-2.78%	71,148	6.47억
2026-09-03	8,950	9,740	8,710	9,350	400	+4.47%	287,198	26.85억
2026-09-02	8,970	9,430	8,760	8,950	-110	-1.21%	58,735	5.26억
2026-09-01	8,900	9,120	8,760	9,060	80	+0.89%	30,867	2.8억
2026-08-31	8,910	9,090	8,630	8,980	-20	-0.22%	27,778	2.49억
2026-08-28	9,000	9,200	8,860	9,000	140	+1.58%	53,230	4.79억
2026-08-27	8,980	9,140	8,790	8,860	20	+0.23%	37,909	3.36억
2026-08-26	8,990	8,990	8,580	8,840	-60	-0.67%	28,441	2.51억
2026-08-25	8,690	8,900	8,190	8,900	400	+4.71%	38,986	3.47억
2026-08-24	8,510	8,780	8,390	8,500	-10	-0.12%	46,703	3.97억
2026-08-21	9,020	9,020	8,440	8,510	-510	-5.65%	49,614	4.22억
2026-08-20	8,700	9,280	8,700	9,020	350	+4.04%	78,047	7.04억
2026-08-19	8,500	9,280	8,340	8,670	-40	-0.46%	152,860	13.25억
2026-08-18	9,370	9,560	8,680	8,710	-660	-7.04%	132,062	11.5억
2026-08-14	9,570	9,630	8,990	9,370	130	+1.41%	77,039	7.22억
2026-08-13	9,320	10,250	9,160	9,240	90	+0.98%	321,917	29.75억
2026-08-12	8,920	9,370	8,690	9,150	310	+3.51%	92,309	8.45억
2026-08-11	8,530	9,380	8,360	8,840	260	+3.03%	143,427	12.68억
2026-08-10	8,290	8,780	8,290	8,580	350	+4.25%	65,906	5.65억
2026-08-07	8,340	8,800	8,110	8,230	-110	-1.32%	100,777	8.29억
2026-08-06	8,620	8,640	8,210	8,340	-380	-4.36%	41,583	3.47억
2026-08-05	8,750	8,880	8,560	8,720	430	+5.19%	48,005	4.19억
2026-08-04	8,060	8,470	7,950	8,290	240	+2.98%	37,227	3.09억
2026-08-03	8,010	8,490	7,850	8,050	40	+0.50%	55,024	4.43억
2026-07-31	7,260	8,180	7,260	8,010	1,020	+14.59%	101,374	8.12억
2026-07-30	6,750	7,310	6,750	6,990	-50	-0.71%	56,274	3.93억
2026-07-29	7,660	8,100	6,790	7,040	-610	-7.97%	133,753	9.42억
2026-07-28	8,470	8,610	7,600	7,650	-1,150	-13.07%	157,901	12.08억
2026-07-27	8,970	8,970	8,580	8,800	60	+0.69%	55,147	4.85억
2026-07-24	9,500	9,500	8,640	8,740	-830	-8.67%	86,243	7.54억
2026-07-23	8,880	9,760	8,640	9,570	970	+11.28%	111,284	10.65억
2026-07-22	8,900	9,300	8,580	8,600	-70	-0.81%	88,573	7.62억
2026-07-21	8,760	8,790	8,320	8,670	60	+0.70%	89,267	7.74억
2026-07-20	8,630	9,080	8,540	8,610	-370	-4.12%	62,396	5.37억
2026-07-16	9,590	9,590	8,910	8,980	-710	-7.33%	71,164	6.39억
2026-07-15	9,190	9,880	9,100	9,690	910	+10.36%	110,643	10.72억
2026-07-14	9,110	9,390	8,520	8,780	-330	-3.62%	138,602	12.17억
2026-07-13	9,850	10,200	8,870	9,110	-710	-7.23%	159,864	14.56억
2026-07-10	9,270	9,920	9,150	9,820	840	+9.35%	170,632	16.76억
2026-07-09	8,890	9,920	8,750	8,980	480	+5.65%	405,663	36.43억
2026-07-08	8,660	9,210	8,400	8,500	-550	-6.08%	152,553	12.97억
2026-07-07	9,130	9,640	8,720	9,050	-360	-3.83%	186,556	16.88억
2026-07-06	9,680	9,680	8,900	9,410	-270	-2.79%	284,807	26.8억
2026-07-03	10,660	11,230	9,210	9,680	-980	-9.19%	281,951	27.29억
2026-07-02	11,880	11,880	10,580	10,660	-1,440	-11.90%	130,985	13.96억
2026-07-01	11,610	12,400	11,170	12,100	500	+4.31%	242,770	29.38억
2026-06-30	10,950	11,730	10,690	11,600	850	+7.91%	265,521	30.8억
2026-06-29	10,070	10,870	10,070	10,750	540	+5.29%	151,000	16.23억
2026-06-26	11,220	11,990	10,000	10,210	-1,330	-11.53%	386,825	39.49억
2026-06-25	12,860	13,400	11,430	11,540	-1,150	-9.06%	366,484	42.29억
2026-06-24	13,790	14,040	12,300	12,690	-1,140	-8.24%	375,216	47.61억
2026-06-23	16,520	17,030	13,700	13,830	-2,700	-16.33%	574,302	79.43억
2026-06-22	17,350	18,120	15,800	16,530	-780	-4.51%	742,021	123억
2026-06-19	16,120	18,820	16,020	17,310	1,100	+6.79%	2,371,086	410억
2026-06-18	14,250	17,880	13,750	16,210	2,090	+14.80%	2,434,878	395억
2026-06-17	14,560	14,800	14,100	14,120	-500	-3.42%	123,900	17.49억
2026-06-16	14,720	14,930	14,010	14,620	160	+1.11%	228,552	33.41억
2026-06-15	14,600	15,290	14,270	14,460	600	+4.33%	260,925	37.73억
2026-06-12	14,400	14,970	13,750	13,860	-140	-1.00%	213,258	29.56억
2026-06-11	13,350	14,280	12,910	14,000	500	+3.70%	191,529	26.81억
2026-06-10	15,300	15,300	13,350	13,500	-1,920	-12.45%	820	1,107만
2026-06-09	14,910	16,290	14,680	15,420	870	+5.98%	307,961	47.49억
2026-06-08	14,950	15,520	14,540	14,550	-1,600	-9.91%	329,803	47.99억
2026-06-05	14,500	17,860	14,380	16,150	1,450	+9.86%	1,485,491	240억
2026-06-04	15,110	15,790	14,560	14,700	-400	-2.65%	279,896	41.14억
2026-06-02	16,390	17,160	14,820	15,100	-1,290	-7.87%	527,166	79.6억
2026-06-01	14,730	16,400	13,100	16,390	690	+4.39%	1,541,649	253억
2026-05-29	17,000	18,690	15,280	15,700	20	+0.13%	2,837,100	445억
2026-05-28	14,630	16,490	13,450	15,680	1,040	+7.10%	2,183,985	342억
2026-05-27	17,300	17,770	14,430	14,640	-1,460	-9.07%	1,961,869	287억
2026-05-26	17,860	19,490	15,900	16,100	400	+2.55%	2,135,409	344억
2026-05-22	13,190	15,960	12,850	15,700	2,920	+22.85%	832,568	131억
2026-05-21	12,900	13,620	12,750	12,780	130	+1.03%	100,629	12.86억
2026-05-20	11,920	12,880	11,560	12,650	730	+6.12%	117,003	14.8억
2026-05-19	12,100	12,240	11,770	11,920	-180	-1.49%	42,191	5.03억
2026-05-18	12,470	12,600	11,400	12,100	-370	-2.97%	51,735	6.26억
2026-05-15	13,110	13,790	12,190	12,470	-640	-4.88%	111,398	13.89억
2026-05-14	13,560	13,560	12,730	13,110	-530	-3.89%	75,711	9.93억
2026-05-13	13,060	13,640	12,840	13,640	220	+1.64%	73,519	10.03억
2026-05-12	13,950	14,140	13,070	13,420	-580	-4.14%	124,168	16.66억
2026-05-11	13,270	14,300	12,900	14,000	1,050	+8.11%	163,080	22.83억
2026-05-08	13,100	13,130	12,400	12,950	-180	-1.37%	49,238	6.38억
2026-05-07	13,740	13,740	13,100	13,130	-610	-4.44%	73,655	9.67억
2026-05-06	14,300	14,300	13,000	13,740	-160	-1.15%	107,198	14.73억
2026-05-04	13,680	14,180	13,630	13,900	760	+5.78%	213,476	29.67억
2026-04-30	13,550	13,620	13,100	13,140	-380	-2.81%	65,295	8.58억
2026-04-29	13,450	13,770	13,240	13,520	120	+0.90%	70,851	9.58억
2026-04-28	13,820	14,040	13,300	13,400	-200	-1.47%	67,755	9.08억
2026-04-27	14,000	14,870	13,500	13,600	150	+1.12%	184,874	25.14억
2026-04-24	13,000	13,450	12,810	13,450	350	+2.67%	82,734	11.13억
2026-04-23	14,000	14,100	12,780	13,100	-780	-5.62%	179,607	23.53억
2026-04-22	13,420	14,310	13,300	13,880	580	+4.36%	157,749	21.9억
2026-04-21	13,090	13,720	12,810	13,300	220	+1.68%	198,158	26.36억
2026-04-20	13,260	13,590	12,800	13,080	-120	-0.91%	107,534	14.07억
2026-04-17	13,410	13,570	12,540	13,200	-140	-1.05%	180,209	23.79억
2026-04-16	12,540	13,340	12,420	13,340	1,090	+8.90%	283,783	37.86억
2026-04-15	11,810	12,540	11,510	12,250	1,110	+9.96%	366,828	44.94억
2026-04-14	11,140	11,390	10,980	11,140	190	+1.74%	57,677	6.43억
2026-04-13	11,060	11,350	10,700	10,950	-440	-3.86%	99,086	10.85억
2026-04-10	10,050	11,550	9,820	11,390	1,580	+16.11%	248,621	28.32억
2026-04-09	9,950	9,950	9,670	9,810	-110	-1.11%	21,878	2.15억
2026-04-08	9,690	9,950	9,690	9,920	430	+4.53%	36,798	3.65억
2026-04-07	9,860	9,970	9,310	9,490	-350	-3.56%	39,685	3.77억
2026-04-06	10,000	10,000	9,600	9,840	-120	-1.20%	28,639	2.82억
2026-04-03	9,820	10,250	9,640	9,960	330	+3.43%	31,736	3.16억
2026-04-02	10,000	10,080	9,450	9,630	-370	-3.70%	35,110	3.38억
2026-04-01	9,850	10,020	9,580	10,000	560	+5.93%	31,187	3.12억
2026-03-31	10,020	10,400	9,330	9,440	-580	-5.79%	40,385	3.81억
2026-03-30	9,950	10,180	9,650	10,020	-90	-0.89%	13,055	1.31억
2026-03-27	10,010	10,180	9,690	10,110	—	—	25,812	2.61억

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