아스플로

159010KOSDAQ

22,050원+850 (+4.01%)전일 종가 2026-09-18

52주 위치

3,70026,70080%신고가 대비 -17.42%

시가총액: 2,940억
PER: 40.38
PBR: 4.84
EPS(TTM): 546원
BPS: 4,552원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가22,050원

시가총액2,940억

52주 최고26,700원

52주 최저3,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.5%	-2.9%	+333.2%	+362.7%	+443.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,650	22,900	21,550	22,050	850	+4.01%	69,131	15.24억
2026-09-17	21,650	22,000	21,050	21,200	-150	-0.70%	37,246	7.9억
2026-09-16	21,650	22,150	21,050	21,350	-300	-1.39%	75,119	16.04억
2026-09-15	22,000	22,350	21,300	21,650	-650	-2.91%	97,810	21.18억
2026-09-14	22,500	23,350	22,100	22,300	-1,050	-4.50%	87,654	19.55억
2026-09-11	23,500	23,650	22,000	23,350	-150	-0.64%	83,581	19.52억
2026-09-10	23,900	24,500	22,100	23,500	-700	-2.89%	180,701	42.46억
2026-09-09	23,200	24,300	22,650	24,200	900	+3.86%	77,606	18.78억
2026-09-08	24,150	24,300	21,900	23,300	-800	-3.32%	153,267	35.71억
2026-09-07	25,650	26,700	23,150	24,100	-1,300	-5.12%	177,201	42.71억
2026-09-04	25,150	25,800	24,400	25,400	450	+1.80%	151,609	38.51억
2026-09-03	23,900	25,850	23,500	24,950	850	+3.53%	247,180	61.67억
2026-09-02	20,500	25,800	20,500	24,100	2,700	+12.62%	782,163	189억
2026-09-01	21,600	21,900	20,400	21,400	-100	-0.47%	53,276	11.4억
2026-08-31	19,900	21,550	19,600	21,500	1,000	+4.88%	104,162	22.39억
2026-08-28	20,450	22,300	20,200	20,500	50	+0.24%	141,338	28.97억
2026-08-27	21,500	21,500	19,700	20,450	-250	-1.21%	123,182	25.19억
2026-08-26	21,500	21,500	20,200	20,700	-400	-1.90%	100,296	20.76억
2026-08-25	19,710	21,350	18,830	21,100	1,110	+5.55%	309,461	65.3억
2026-08-24	21,650	21,800	18,980	19,990	-1,660	-7.67%	217,412	43.46억
2026-08-21	22,100	22,100	20,900	21,650	-750	-3.35%	117,758	25.49억
2026-08-20	22,700	23,650	22,150	22,400	-250	-1.10%	105,771	23.69억
2026-08-19	22,450	22,850	20,600	22,650	-200	-0.88%	144,978	32.84억
2026-08-18	23,300	24,400	22,350	22,850	-450	-1.93%	199,559	45.6억
2026-08-14	23,000	23,950	20,350	23,300	350	+1.53%	603,673	141억
2026-08-13	21,750	23,500	21,350	22,950	1,200	+5.52%	235,183	53.97억
2026-08-12	21,700	22,400	21,000	21,750	50	+0.23%	197,635	42.99억
2026-08-11	20,100	21,825	19,610	21,700	1,500	+7.43%	200,429	43.49억
2026-08-10	19,320	20,950	19,020	20,200	980	+5.10%	312,491	63.12억
2026-08-07	19,000	20,600	18,500	19,220	220	+1.16%	279,329	53.69억
2026-08-06	16,500	19,490	15,700	19,000	2,500	+15.15%	447,997	85.12억
2026-08-05	16,300	16,830	14,960	16,500	1,570	+10.52%	102,829	16.97억
2026-08-04	13,260	15,000	13,250	14,930	1,740	+13.19%	181,629	27.12억
2026-08-03	13,750	14,000	13,020	13,190	-690	-4.97%	120,575	15.9억
2026-07-31	12,900	14,450	12,700	13,880	2,760	+24.82%	249,049	34.57억
2026-07-30	11,900	12,240	10,720	11,120	180	+1.65%	257,648	28.65억
2026-07-29	12,160	12,860	9,500	10,940	-1,220	-10.03%	183,098	20.03억
2026-07-28	13,900	13,900	11,910	12,160	-1,840	-13.14%	243,973	29.67억
2026-07-27	13,880	15,120	13,650	14,000	250	+1.82%	100,259	14.04억
2026-07-24	14,980	15,290	13,750	13,750	-1,550	-10.13%	70,228	9.66억
2026-07-23	16,250	16,840	14,700	15,300	-850	-5.26%	103,212	15.79억
2026-07-22	17,640	19,070	16,100	16,150	-540	-3.24%	132,135	21.34억
2026-07-21	16,800	17,100	15,150	16,690	1,250	+8.10%	113,235	18.9억
2026-07-20	14,790	17,650	14,010	15,440	340	+2.25%	187,553	28.96억
2026-07-16	16,380	16,500	14,740	15,100	-1,280	-7.81%	104,042	15.71억
2026-07-15	13,560	16,860	13,560	16,380	3,150	+23.81%	261,184	42.78억
2026-07-14	12,800	13,990	12,020	13,230	90	+0.68%	197,439	26.12억
2026-07-13	14,080	15,450	12,700	13,140	-2,020	-13.32%	174,474	22.93억
2026-07-10	15,500	16,200	13,950	15,160	-340	-2.19%	279,817	42.42억
2026-07-09	15,610	17,130	15,320	15,500	-100	-0.64%	129,974	20.15억
2026-07-08	18,160	18,360	15,300	15,600	-3,050	-16.35%	151,053	23.56억
2026-07-07	17,920	18,880	16,110	18,650	730	+4.07%	124,772	23.27억
2026-07-06	19,050	20,400	17,600	17,920	-1,130	-5.93%	65,303	11.7억
2026-07-03	19,200	19,580	17,600	19,050	400	+2.14%	60,444	11.51억
2026-07-02	21,000	21,000	18,500	18,650	-3,350	-15.23%	115,801	21.6억
2026-07-01	22,500	24,000	21,000	22,000	-200	-0.90%	192,853	42.43억
2026-06-30	18,880	22,950	18,610	22,200	3,660	+19.74%	258,033	57.28억
2026-06-29	19,100	20,750	17,930	18,540	-560	-2.93%	203,097	37.65억
2026-06-26	17,450	19,300	15,580	19,100	1,800	+10.40%	126,412	24.14억
2026-06-25	19,700	20,500	16,520	17,300	-1,860	-9.71%	154,283	26.69억
2026-06-24	20,100	20,650	18,400	19,160	-940	-4.68%	86,076	16.49억
2026-06-23	22,600	22,850	20,000	20,100	-2,500	-11.06%	77,592	15.6억
2026-06-22	22,350	23,300	22,300	22,600	300	+1.35%	39,266	8.87억
2026-06-19	22,750	23,450	20,500	22,300	-400	-1.76%	156,747	34.95억
2026-06-18	21,950	22,950	21,500	22,700	750	+3.42%	102,171	23.19억
2026-06-17	21,500	22,800	20,550	21,950	450	+2.09%	76,819	16.86억
2026-06-16	22,400	23,500	21,000	21,500	-250	-1.15%	68,509	14.73억
2026-06-15	21,850	22,700	20,200	21,750	-100	-0.46%	128,508	27.95억
2026-06-12	19,200	22,700	19,200	21,850	3,330	+17.98%	420,593	91.9억
2026-06-11	18,800	19,800	18,010	18,520	-280	-1.49%	126,747	23.47억
2026-06-10	17,860	19,270	17,100	18,800	540	+2.96%	186,686	35.1억
2026-06-09	17,100	18,490	15,690	18,260	3,160	+20.93%	294,849	53.84억
2026-06-08	15,400	15,930	14,500	15,100	-850	-5.33%	125,078	18.89억
2026-06-05	16,000	17,280	15,950	15,950	-1,150	-6.73%	126,631	20.2억
2026-06-04	16,820	17,890	16,500	17,100	280	+1.66%	111,620	19.09억
2026-06-02	17,000	17,240	15,570	16,820	-180	-1.06%	197,015	33.14억
2026-06-01	17,860	18,100	15,670	17,000	-860	-4.82%	248,751	42.29억
2026-05-29	19,300	19,600	16,900	17,860	-1,310	-6.83%	374,837	66.95억
2026-05-28	17,240	19,230	16,490	19,170	1,930	+11.19%	240,472	46.1억
2026-05-27	19,400	19,400	17,000	17,240	-1,160	-6.30%	146,102	25.19억
2026-05-26	17,600	18,600	17,100	18,400	1,400	+8.24%	152,909	28.14억
2026-05-22	16,850	17,460	16,820	17,000	200	+1.19%	75,537	12.84억
2026-05-21	16,100	17,530	16,100	16,800	700	+4.35%	124,354	20.89억
2026-05-20	16,720	16,720	15,500	16,100	-200	-1.23%	75,912	12.22억
2026-05-19	15,950	16,950	15,305	16,300	350	+2.19%	151,436	24.68억
2026-05-18	14,860	16,240	13,910	15,950	1,090	+7.34%	244,768	39.04억
2026-05-15	15,300	16,690	14,400	14,860	-310	-2.04%	275,222	40.9억
2026-05-14	15,000	17,380	14,830	15,170	270	+1.81%	308,392	46.78억
2026-05-13	14,390	14,910	13,200	14,900	110	+0.74%	293,019	43.66억
2026-05-12	16,980	16,980	12,900	14,790	-1,330	-8.25%	383,025	56.65억
2026-05-11	15,090	16,990	14,340	16,120	1,620	+11.17%	628,398	101억
2026-05-08	13,650	14,980	13,300	14,500	700	+5.07%	477,338	69.21억
2026-05-07	12,500	14,780	12,060	13,800	2,100	+17.95%	1,598,976	221억
2026-05-06	11,500	11,840	10,820	11,700	780	+7.14%	282,625	33.07억
2026-05-04	10,770	12,605	10,710	10,920	330	+3.12%	621,429	67.86억
2026-04-30	11,280	11,280	10,200	10,590	-160	-1.49%	230,929	24.46억
2026-04-29	10,130	11,130	10,130	10,750	340	+3.27%	231,989	24.94억
2026-04-28	11,040	11,160	10,410	10,410	-520	-4.76%	153,405	15.97억
2026-04-27	10,910	11,240	10,400	10,930	330	+3.11%	492,302	53.81억
2026-04-24	8,420	10,940	8,310	10,600	2,180	+25.89%	2,175,418	231억
2026-04-23	7,870	8,820	7,510	8,420	620	+7.95%	309,908	26.09억
2026-04-22	7,920	8,120	7,410	7,800	-100	-1.27%	158,603	12.37억
2026-04-21	8,300	8,490	7,740	7,900	-400	-4.82%	145,874	11.52억
2026-04-20	8,350	8,500	7,800	8,300	0	0.00%	158,374	13.15억
2026-04-17	8,000	9,000	7,900	8,300	570	+7.37%	458,615	38.07억
2026-04-16	8,110	8,370	7,530	7,730	-260	-3.25%	287,041	22.19억
2026-04-15	7,160	8,680	7,160	7,990	1,090	+15.80%	849,159	67.85억
2026-04-14	6,920	7,070	6,610	6,900	80	+1.17%	92,260	6.37억
2026-04-13	6,660	7,060	6,450	6,820	160	+2.40%	182,439	12.44억
2026-04-10	6,170	6,750	6,170	6,660	520	+8.47%	145,755	9.71억
2026-04-09	6,270	6,270	6,010	6,140	-140	-2.23%	89,714	5.51억
2026-04-08	6,000	6,360	5,900	6,280	530	+9.22%	132,666	8.33억
2026-04-07	5,670	5,900	5,540	5,750	150	+2.68%	67,466	3.88억
2026-04-06	6,020	6,020	5,560	5,600	-160	-2.78%	58,253	3.26억
2026-04-03	5,320	6,140	5,320	5,760	410	+7.66%	233,069	13.42억
2026-04-02	5,540	5,640	5,100	5,350	-190	-3.43%	67,007	3.58억
2026-04-01	5,480	5,630	5,320	5,540	230	+4.33%	106,475	5.9억
2026-03-31	5,100	5,500	4,885	5,310	170	+3.31%	133,204	7.07억
2026-03-30	5,150	5,170	4,925	5,140	-80	-1.53%	30,257	1.56억
2026-03-27	5,250	5,380	5,010	5,220	—	—	107,154	5.59억

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