애경케미칼

161000KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

10,030원+220 (+2.24%)마감yfinance (비공식)

52주 위치

7,00019,96023%신고가 대비 -49.75%

시가총액: 4,879억
PER: 24.29
PBR: 0.67
EPS(TTM): 413원
BPS: 15,014원
배당수익률: 1.40%
자사주비율: 0.73%
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 종가10,030원

시가총액4,879억

52주 최고19,960원

52주 최저7,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.1%	-4.6%	+4.9%	+5.6%	-1.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	10,120	10,190	9,940	10,030	220	+2.24%	120,589	12.1억
2026-09-21	10,100	10,100	9,810	9,810	-220	-2.19%	83,386	8.18억
2026-09-18	10,150	10,280	9,950	10,030	-40	-0.40%	69,507	6.97억
2026-09-17	10,010	10,160	9,930	10,070	140	+1.41%	54,453	5.48억
2026-09-16	10,360	10,360	9,670	9,930	-360	-3.50%	183,353	18.21억
2026-09-15	10,210	10,550	10,190	10,290	30	+0.29%	98,205	10.11억
2026-09-14	10,320	10,470	10,210	10,260	-150	-1.44%	101,038	10.37억
2026-09-11	10,330	10,470	10,270	10,410	-200	-1.89%	72,215	7.52억
2026-09-10	10,680	10,780	10,470	10,610	-300	-2.75%	107,026	11.36억
2026-09-09	10,260	10,910	10,260	10,910	520	+5.00%	245,404	26.77억
2026-09-08	10,620	10,670	10,350	10,390	-160	-1.52%	122,359	12.71억
2026-09-07	10,720	10,730	10,500	10,550	10	+0.09%	125,490	13.24억
2026-09-04	10,600	10,720	10,420	10,540	120	+1.15%	154,401	16.27억
2026-09-03	10,520	10,750	10,210	10,420	130	+1.26%	240,013	25.01억
2026-09-02	10,760	10,760	10,290	10,290	-610	-5.60%	227,953	23.46억
2026-09-01	10,660	11,170	10,480	10,900	-120	-1.09%	502,253	54.75억
2026-08-31	10,850	11,500	10,600	11,020	820	+8.04%	2,238,632	247억
2026-08-28	10,240	10,330	10,000	10,200	-440	-4.14%	249,174	25.42억
2026-08-27	9,810	10,790	9,780	10,640	840	+8.57%	712,074	75.76억
2026-08-26	9,770	9,850	9,600	9,800	0	0.00%	81,994	8.04억
2026-08-25	9,450	9,800	9,140	9,800	250	+2.62%	149,493	14.65억
2026-08-24	9,170	9,610	9,170	9,550	440	+4.83%	153,807	14.69억
2026-08-21	9,200	9,220	8,910	9,110	-290	-3.09%	88,366	8.05억
2026-08-20	9,400	9,800	9,320	9,400	220	+2.40%	111,705	10.5억
2026-08-19	9,380	9,430	9,030	9,180	-540	-5.56%	126,513	11.61억
2026-08-18	10,240	10,260	9,650	9,720	170	+1.78%	428,446	41.64억
2026-08-14	9,450	9,570	9,260	9,550	150	+1.60%	82,642	7.89억
2026-08-13	9,590	9,590	9,230	9,400	-90	-0.95%	86,633	8.14억
2026-08-12	9,540	9,590	9,310	9,490	-180	-1.86%	106,053	10.06억
2026-08-11	9,870	9,910	9,410	9,670	220	+2.33%	390,669	37.78억
2026-08-10	9,030	9,470	8,900	9,450	450	+5.00%	135,345	12.79억
2026-08-07	9,100	9,160	8,600	9,000	160	+1.81%	218,062	19.63억
2026-08-06	8,800	9,000	8,600	8,840	-60	-0.67%	84,757	7.49억
2026-08-05	8,840	8,910	8,700	8,900	340	+3.97%	94,667	8.43억
2026-08-04	8,250	8,820	8,250	8,560	380	+4.65%	138,812	11.88억
2026-08-03	8,060	8,530	8,040	8,180	-70	-0.85%	94,639	7.74억
2026-07-31	7,780	8,280	7,750	8,250	550	+7.14%	162,969	13.44억
2026-07-30	7,000	8,020	7,000	7,700	210	+2.80%	165,531	12.75억
2026-07-29	8,130	8,260	7,110	7,490	-630	-7.76%	181,438	13.59억
2026-07-28	8,610	8,610	8,050	8,120	-740	-8.35%	155,596	12.63억
2026-07-27	9,070	9,180	8,770	8,860	150	+1.72%	145,444	12.89억
2026-07-24	8,930	9,080	8,660	8,710	-360	-3.97%	102,567	8.93억
2026-07-23	8,580	9,070	8,580	9,070	500	+5.83%	90,116	8.17억
2026-07-22	8,780	8,960	8,570	8,570	-80	-0.92%	95,467	8.18억
2026-07-21	8,480	8,670	8,350	8,650	100	+1.17%	71,055	6.15억
2026-07-20	8,770	8,840	8,530	8,550	-480	-5.32%	100,249	8.57억
2026-07-16	9,060	9,130	8,780	9,030	-110	-1.20%	110,100	9.94억
2026-07-15	9,180	9,450	9,050	9,140	90	+0.99%	186,364	17.03억
2026-07-14	9,250	9,310	8,850	9,050	-210	-2.27%	132,106	11.96억
2026-07-13	9,680	10,100	9,240	9,260	-410	-4.24%	178,994	16.57억
2026-07-10	9,220	9,890	9,220	9,670	470	+5.11%	191,691	18.54억
2026-07-09	9,120	9,550	9,050	9,200	20	+0.22%	144,119	13.26억
2026-07-08	9,250	9,500	9,080	9,180	-390	-4.08%	100,655	9.24억
2026-07-07	9,700	9,840	9,320	9,570	-300	-3.04%	146,033	13.98억
2026-07-06	10,060	10,060	9,640	9,870	-350	-3.42%	165,533	16.34억
2026-07-03	9,680	10,310	9,220	10,220	530	+5.47%	203,185	20.77억
2026-07-02	9,860	10,120	9,620	9,690	-430	-4.25%	156,744	15.19억
2026-07-01	10,150	10,240	9,990	10,120	-290	-2.79%	179,610	18.18억
2026-06-30	10,160	10,470	9,660	10,410	460	+4.62%	474,230	49.37억
2026-06-29	9,010	10,400	9,010	9,950	750	+8.15%	255,833	25.46억
2026-06-26	9,760	9,820	8,900	9,200	-540	-5.54%	180,214	16.58억
2026-06-25	10,290	10,400	9,700	9,740	-60	-0.61%	99,944	9.73억
2026-06-24	9,440	9,890	9,380	9,800	80	+0.82%	126,725	12.42억
2026-06-23	10,300	10,550	9,600	9,720	-790	-7.52%	235,814	22.92억
2026-06-22	10,560	10,950	10,320	10,510	-140	-1.31%	144,468	15.18억
2026-06-19	11,270	11,280	10,430	10,650	-820	-7.15%	316,513	33.71억
2026-06-18	12,050	12,060	11,150	11,470	640	+5.91%	805,426	92.38억
2026-06-17	10,970	11,030	10,670	10,830	-100	-0.91%	71,138	7.7억
2026-06-16	11,470	11,470	10,850	10,930	-290	-2.58%	115,087	12.58억
2026-06-15	11,280	11,280	10,970	11,220	310	+2.84%	97,931	10.99억
2026-06-12	10,730	11,060	10,690	10,910	440	+4.20%	219,522	23.95억
2026-06-11	9,990	10,470	9,890	10,470	300	+2.95%	173,087	18.12억
2026-06-10	10,180	10,380	9,900	10,170	-100	-0.97%	158,767	16.15억
2026-06-09	10,200	10,640	9,630	10,270	70	+0.69%	222,211	22.82억
2026-06-08	10,050	10,450	9,810	10,200	-700	-6.42%	182,247	18.59억
2026-06-05	11,000	11,140	10,630	10,900	-410	-3.63%	175,000	19.08억
2026-06-04	11,230	11,610	11,120	11,310	10	+0.09%	170,140	19.24억
2026-06-02	11,480	11,700	11,090	11,300	-700	-5.83%	307,978	34.8억
2026-06-01	12,310	12,700	11,950	12,000	-850	-6.61%	330,838	39.7억
2026-05-29	13,530	13,550	12,830	12,850	-710	-5.24%	272,963	35.08억
2026-05-28	13,600	13,890	12,720	13,560	210	+1.57%	408,297	55.37억
2026-05-27	14,200	14,370	13,300	13,350	-1,340	-9.12%	477,540	63.75억
2026-05-26	15,080	15,150	14,510	14,690	-540	-3.55%	461,156	67.74억
2026-05-22	14,840	15,230	14,500	15,230	540	+3.68%	671,577	102억
2026-05-21	14,260	14,800	14,130	14,690	180	+1.24%	706,790	104억
2026-05-20	14,340	14,830	12,930	14,510	1,170	+8.77%	1,265,499	184억
2026-05-19	13,400	13,740	12,960	13,340	40	+0.30%	228,668	30.5억
2026-05-18	13,370	13,400	12,730	13,300	-130	-0.97%	215,549	28.67억
2026-05-15	14,630	14,750	13,200	13,430	-1,230	-8.39%	492,535	66.15억
2026-05-14	14,760	15,070	14,120	14,660	990	+7.24%	776,743	114억
2026-05-13	13,370	13,880	13,190	13,670	-30	-0.22%	282,451	38.61억
2026-05-12	14,500	14,590	13,380	13,700	-780	-5.39%	576,089	78.92억
2026-05-11	14,960	14,970	14,430	14,480	-840	-5.48%	484,324	70.13억
2026-05-08	15,730	15,750	15,020	15,320	670	+4.57%	757,390	116억
2026-05-07	15,190	15,190	14,480	14,650	-890	-5.73%	539,694	79.07억
2026-05-06	15,840	15,940	15,340	15,540	430	+2.85%	536,073	83.31억
2026-05-04	15,360	15,480	15,050	15,110	-420	-2.70%	466,499	70.49억
2026-04-30	16,500	16,540	15,530	15,530	-1,170	-7.01%	735,365	114억
2026-04-29	16,410	16,850	16,000	16,700	760	+4.77%	1,268,861	212억
2026-04-28	15,990	16,290	15,460	15,940	-860	-5.12%	1,138,195	181억
2026-04-27	17,010	17,090	16,450	16,800	400	+2.44%	1,047,818	176억
2026-04-24	16,900	16,970	16,100	16,400	-830	-4.82%	1,167,112	191억
2026-04-23	18,330	18,380	16,520	17,230	-1,870	-9.79%	2,510,809	433억
2026-04-22	18,530	19,960	18,030	19,100	3,740	+24.35%	11,968,527	2,286억
2026-04-21	15,010	15,550	14,380	15,360	1,510	+10.90%	2,571,814	395억
2026-04-20	14,270	14,280	13,730	13,850	-670	-4.61%	412,968	57.2억
2026-04-17	15,000	15,180	14,120	14,520	60	+0.41%	804,622	117억
2026-04-16	14,200	14,500	13,720	14,460	290	+2.05%	936,485	135억
2026-04-15	13,700	14,240	13,350	14,170	520	+3.81%	1,139,416	161억
2026-04-14	13,370	13,790	13,250	13,650	300	+2.25%	1,176,849	161억
2026-04-13	12,500	13,660	12,200	13,350	780	+6.21%	1,832,937	245억
2026-04-10	12,540	12,710	12,130	12,570	70	+0.56%	879,684	111억
2026-04-09	12,640	12,890	12,210	12,500	-100	-0.79%	1,091,016	136억
2026-04-08	12,400	12,700	11,910	12,600	410	+3.36%	1,485,977	187억
2026-04-07	12,300	12,680	11,710	12,190	-110	-0.89%	1,706,531	208억
2026-04-06	13,190	13,480	12,290	12,300	-1,740	-12.39%	2,920,685	359억
2026-04-03	14,460	14,620	13,580	14,040	-1,160	-7.63%	3,482,304	489억
2026-04-02	15,120	15,670	14,520	15,200	700	+4.83%	3,613,349	549억
2026-04-01	15,720	15,720	14,040	14,500	760	+5.53%	3,125,503	453억
2026-03-31	17,000	18,200	13,740	13,740	—	—	9,557,584	1,313억

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