에이엘티

172670KOSDAQ

12,690원+310 (+2.50%)전일 종가 2026-09-18

52주 위치

6,97021,20040%신고가 대비 -40.14%

시가총액: 1,137억
PBR: 1.24
EPS(TTM): -157원
BPS: 10,244원
자사주비율: 1.13%
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 종가12,690원

시가총액1,137억

52주 최고21,200원

52주 최저6,970원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+17.2%	-1.4%	+10.3%	-1.9%	+29.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,630	12,760	12,120	12,690	310	+2.50%	35,422	4.5억
2026-09-17	11,890	12,870	11,540	12,380	820	+7.09%	124,594	15.42억
2026-09-16	11,870	11,930	11,500	11,560	-130	-1.11%	36,068	4.17억
2026-09-15	12,300	12,360	11,390	11,690	-210	-1.76%	110,929	12.97억
2026-09-14	11,500	11,900	10,970	11,900	550	+4.85%	110,876	13.19억
2026-09-11	11,360	11,900	11,100	11,350	-10	-0.09%	96,143	10.91억
2026-09-10	11,150	11,580	10,810	11,360	370	+3.37%	39,040	4.43억
2026-09-09	10,140	11,200	10,140	10,990	850	+8.38%	57,935	6.37억
2026-09-08	10,130	10,680	10,120	10,140	10	+0.10%	24,255	2.46억
2026-09-07	9,820	10,470	9,820	10,130	330	+3.37%	34,541	3.5억
2026-09-04	9,510	9,980	9,510	9,800	230	+2.40%	9,959	9,760만
2026-09-03	9,700	9,790	9,400	9,570	10	+0.10%	15,291	1.46억
2026-09-02	9,550	9,780	9,420	9,560	-320	-3.24%	28,605	2.73억
2026-09-01	10,070	10,290	9,800	9,880	-190	-1.89%	13,106	1.29억
2026-08-31	10,260	10,260	9,240	10,070	-330	-3.17%	41,202	4.15억
2026-08-28	10,590	10,670	10,100	10,400	-190	-1.79%	19,300	2.01억
2026-08-27	10,980	11,110	10,290	10,590	90	+0.86%	27,555	2.92억
2026-08-26	10,470	10,850	10,000	10,500	-30	-0.28%	51,252	5.38억
2026-08-25	9,860	10,580	9,500	10,530	630	+6.36%	40,825	4.3억
2026-08-24	10,330	10,470	9,870	9,900	-380	-3.70%	23,065	2.28억
2026-08-21	11,020	11,020	10,210	10,280	-740	-6.72%	27,745	2.85억
2026-08-20	10,700	11,390	10,150	11,020	640	+6.17%	57,248	6.31억
2026-08-19	10,820	10,820	9,750	10,380	-450	-4.16%	53,882	5.59억
2026-08-18	11,400	11,700	10,350	10,830	-280	-2.52%	81,632	8.84억
2026-08-14	11,320	11,590	10,860	11,110	-210	-1.86%	43,468	4.83억
2026-08-13	10,580	11,600	10,500	11,320	800	+7.60%	121,169	13.72억
2026-08-12	9,780	11,170	9,710	10,520	980	+10.27%	207,601	21.84억
2026-08-11	9,550	9,740	9,370	9,540	-70	-0.73%	77,858	7.43억
2026-08-10	9,980	10,480	9,590	9,610	-470	-4.66%	233,664	22.46억
2026-08-07	10,900	11,070	9,970	10,080	-910	-8.28%	48,775	4.92억
2026-08-06	10,950	11,690	10,530	10,990	20	+0.18%	58,017	6.38억
2026-08-05	9,770	11,550	9,770	10,970	1,260	+12.98%	89,181	9.78억
2026-08-04	9,910	10,240	9,570	9,710	-130	-1.32%	34,788	3.38억
2026-08-03	9,010	10,400	8,800	9,840	550	+5.92%	71,569	7.04억
2026-07-31	8,040	9,500	8,000	9,290	1,850	+24.87%	65,110	6.05억
2026-07-30	7,370	8,420	7,370	7,440	-70	-0.93%	57,878	4.31억
2026-07-29	8,300	8,850	6,970	7,510	-600	-7.40%	95,679	7.19억
2026-07-28	8,720	8,970	7,920	8,110	-1,060	-11.56%	106,891	8.67억
2026-07-27	8,780	9,300	8,230	9,170	850	+10.22%	66,148	6.07억
2026-07-24	8,700	8,770	8,260	8,320	-380	-4.37%	26,300	2.19억
2026-07-23	8,440	8,800	8,360	8,700	200	+2.35%	38,712	3.37억
2026-07-22	8,360	8,870	8,270	8,500	260	+3.16%	19,509	1.66억
2026-07-21	7,950	8,620	7,750	8,240	150	+1.85%	47,195	3.89억
2026-07-20	8,600	8,600	7,950	8,090	-670	-7.65%	37,830	3.06억
2026-07-16	9,400	9,400	8,600	8,760	-690	-7.30%	19,221	1.68억
2026-07-15	9,350	9,560	8,800	9,450	650	+7.39%	22,794	2.15억
2026-07-14	8,840	9,100	8,190	8,800	-110	-1.23%	84,863	7.47억
2026-07-13	9,680	10,190	8,910	8,910	-770	-7.95%	67,307	6억
2026-07-10	8,990	9,860	8,630	9,680	1,060	+12.30%	45,661	4.42억
2026-07-09	8,400	8,790	8,310	8,620	220	+2.62%	39,474	3.4억
2026-07-08	8,910	9,070	8,350	8,400	-670	-7.39%	79,329	6.66억
2026-07-07	9,520	9,990	8,830	9,070	-450	-4.73%	98,870	8.97억
2026-07-06	9,400	9,800	9,160	9,520	80	+0.85%	42,011	4억
2026-07-03	9,320	9,720	8,660	9,440	60	+0.64%	62,040	5.86억
2026-07-02	10,160	10,600	9,250	9,380	-970	-9.37%	86,734	8.14억
2026-07-01	10,490	10,980	10,170	10,350	0	0.00%	52,003	5.38억
2026-06-30	11,150	11,150	10,350	10,350	-210	-1.99%	30,241	3.13억
2026-06-29	9,380	10,990	9,300	10,560	1,180	+12.58%	89,477	9.45억
2026-06-26	10,100	10,100	9,170	9,380	-800	-7.86%	117,090	10.98억
2026-06-25	10,290	10,800	9,970	10,180	-10	-0.10%	60,730	6.18억
2026-06-24	10,450	11,490	9,990	10,190	-360	-3.41%	76,885	7.83억
2026-06-23	11,870	12,210	10,420	10,550	-1,320	-11.12%	107,608	11.35억
2026-06-22	12,720	12,720	11,500	11,870	-60	-0.50%	68,413	8.12억
2026-06-19	12,900	12,930	11,840	11,930	-940	-7.30%	88,981	10.62억
2026-06-18	13,360	13,360	12,740	12,870	-150	-1.15%	86,538	11.14억
2026-06-17	13,200	13,200	12,710	13,020	140	+1.09%	34,739	4.52억
2026-06-16	13,220	13,470	12,830	12,880	-50	-0.39%	37,955	4.89억
2026-06-15	14,000	14,000	12,830	12,930	-570	-4.22%	53,448	6.91억
2026-06-12	13,280	14,050	12,870	13,500	940	+7.48%	115,244	15.56억
2026-06-11	11,600	12,600	11,270	12,560	860	+7.35%	72,976	9.17억
2026-06-10	11,930	12,790	11,520	11,700	50	+0.43%	68,970	8.07억
2026-06-09	11,230	12,480	11,230	11,650	440	+3.93%	111,607	13억
2026-06-08	11,200	11,870	10,550	11,210	-940	-7.74%	386,920	43.37억
2026-06-05	12,700	12,820	11,970	12,150	-700	-5.45%	175,186	21.29억
2026-06-04	12,910	14,010	12,830	12,850	70	+0.55%	165,827	21.31억
2026-06-02	13,180	13,480	12,700	12,780	-560	-4.20%	124,961	15.97억
2026-06-01	13,920	13,960	12,800	13,340	-670	-4.78%	174,774	23.31억
2026-05-29	16,090	16,500	13,230	14,010	-1,780	-11.27%	264,751	37.09억
2026-05-28	17,060	17,260	15,390	15,790	-1,500	-8.68%	201,650	31.84억
2026-05-27	18,530	18,750	17,270	17,290	-1,240	-6.69%	234,274	40.51억
2026-05-26	19,700	20,450	18,400	18,530	-1,020	-5.22%	138,969	25.75억
2026-05-22	19,950	20,475	19,000	19,550	200	+1.03%	184,785	36.13억
2026-05-21	17,500	20,450	17,340	19,350	2,380	+14.02%	416,295	80.55억
2026-05-20	18,100	18,100	16,500	16,970	-1,070	-5.93%	155,849	26.45억
2026-05-19	17,030	18,300	16,610	18,040	380	+2.15%	174,272	31.44억
2026-05-18	17,300	19,000	16,000	17,660	-300	-1.67%	261,532	46.19억
2026-05-15	19,390	19,390	17,000	17,960	-1,470	-7.57%	237,720	42.69억
2026-05-14	19,800	20,350	18,170	19,430	-470	-2.36%	178,099	34.6억
2026-05-13	19,280	21,200	18,450	19,900	920	+4.85%	319,849	63.65억
2026-05-12	18,980	19,650	17,800	18,980	290	+1.55%	245,678	46.63억
2026-05-11	18,300	20,450	17,850	18,690	370	+2.02%	409,178	76.48억
2026-05-08	18,440	18,720	17,330	18,320	40	+0.22%	184,325	33.77억
2026-05-07	19,370	20,900	17,480	18,280	-400	-2.14%	267,841	48.96억
2026-05-06	21,000	21,000	18,650	18,680	-1,050	-5.32%	332,030	62.02억
2026-05-04	18,990	21,000	18,670	19,730	1,000	+5.34%	458,861	90.53억
2026-04-30	18,580	19,550	18,080	18,730	80	+0.43%	246,407	46.15억
2026-04-29	18,350	19,420	18,350	18,650	-200	-1.06%	189,690	35.38억
2026-04-28	18,150	19,100	17,690	18,850	600	+3.29%	447,540	84.36억
2026-04-27	16,630	18,750	16,320	18,250	2,340	+14.71%	1,035,132	189억
2026-04-24	12,740	16,380	12,740	15,910	3,310	+26.27%	1,613,327	257억
2026-04-23	12,960	12,960	12,330	12,600	-40	-0.32%	93,810	11.82억
2026-04-22	12,300	12,740	12,220	12,640	380	+3.10%	157,210	19.87억
2026-04-21	12,990	12,995	12,260	12,260	-490	-3.84%	99,756	12.23억
2026-04-20	12,570	13,260	12,390	12,750	70	+0.55%	175,385	22.36억
2026-04-17	12,890	12,890	12,210	12,680	-90	-0.70%	84,197	10.68억
2026-04-16	13,880	14,100	12,600	12,770	-500	-3.77%	372,141	47.52억
2026-04-15	12,580	13,830	12,540	13,270	1,240	+10.31%	655,534	86.99억
2026-04-14	11,600	12,390	11,600	12,030	550	+4.79%	101,787	12.24억
2026-04-13	11,230	11,750	10,930	11,480	250	+2.23%	37,453	4.3억
2026-04-10	11,180	11,640	11,120	11,230	100	+0.90%	44,227	4.97억
2026-04-09	11,660	11,670	11,050	11,130	-540	-4.63%	33,465	3.72억
2026-04-08	11,150	11,670	10,960	11,670	1,060	+9.99%	69,717	8.14억
2026-04-07	11,200	11,200	10,370	10,610	-10	-0.09%	38,928	4.13억
2026-04-06	10,890	10,980	10,520	10,620	0	0.00%	14,673	1.56억
2026-04-03	11,360	11,360	10,610	10,620	-90	-0.84%	34,602	3.67억
2026-04-02	11,590	11,700	10,550	10,710	-810	-7.03%	63,696	6.82억
2026-04-01	11,230	11,720	11,170	11,520	790	+7.36%	42,996	4.95억
2026-03-31	11,300	11,300	10,450	10,730	-270	-2.45%	38,138	4.09억
2026-03-30	11,310	11,370	10,760	11,000	-840	-7.09%	98,412	10.83억
2026-03-27	11,700	11,900	11,070	11,840	—	—	55,537	6.58억

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