앱클론

174900KOSDAQ

19,560원-590 (-2.93%)전일 종가 2026-09-18

52주 위치

13,59095,8007%신고가 대비 -79.58%

시가총액: 3,903억
PBR: 7.35
EPS(TTM): -906원
BPS: 2,660원
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 종가19,560원

시가총액3,903억

52주 최고95,800원

52주 최저13,590원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-33.1%	-38.1%	-75.9%	-54.0%	+46.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	20,000	20,150	19,200	19,560	-590	-2.93%	118,482	23.18억
2026-09-17	20,350	20,900	20,050	20,150	-100	-0.49%	68,726	13.85억
2026-09-16	20,600	20,600	19,970	20,250	-450	-2.17%	47,236	9.57억
2026-09-15	20,450	21,800	20,000	20,700	450	+2.22%	121,492	25.15억
2026-09-14	20,500	20,700	19,500	20,250	-250	-1.22%	72,450	14.67억
2026-09-11	20,350	20,800	19,900	20,500	-350	-1.68%	80,476	16.5억
2026-09-10	20,450	20,950	19,980	20,850	-100	-0.48%	69,987	14.59억
2026-09-09	20,450	21,450	20,000	20,950	500	+2.44%	103,599	21.7억
2026-09-08	21,850	22,000	20,450	20,450	-1,400	-6.41%	153,063	31.3억
2026-09-07	21,750	22,300	21,100	21,850	250	+1.16%	96,217	21.02억
2026-09-04	20,750	21,900	20,000	21,600	1,200	+5.88%	163,062	35.22억
2026-09-03	22,550	22,650	20,200	20,400	-1,900	-8.52%	209,116	42.66억
2026-09-02	23,250	23,750	22,200	22,300	-1,400	-5.91%	130,433	29.09억
2026-09-01	24,700	24,700	23,200	23,700	-900	-3.66%	114,025	27.02억
2026-08-31	25,450	25,450	23,400	24,600	-1,450	-5.57%	217,916	53.61억
2026-08-28	27,650	27,650	25,050	26,050	-1,600	-5.79%	222,845	58.05억
2026-08-27	28,500	28,600	27,000	27,650	-800	-2.81%	221,561	61.26억
2026-08-26	28,800	30,000	27,900	28,450	150	+0.53%	195,761	55.69억
2026-08-25	29,500	30,150	26,450	28,300	-1,850	-6.14%	320,598	90.73억
2026-08-24	28,200	30,800	27,700	30,150	2,600	+9.44%	347,389	105억
2026-08-21	29,700	29,700	26,500	27,550	-2,550	-8.47%	193,221	53.23억
2026-08-20	31,700	32,200	28,450	30,100	350	+1.18%	261,766	78.79억
2026-08-19	28,700	31,500	28,000	29,750	500	+1.71%	240,155	71.45억
2026-08-18	32,300	32,900	29,000	29,250	-3,100	-9.58%	227,148	66.44억
2026-08-14	31,250	33,700	30,550	32,350	1,350	+4.35%	277,205	89.68억
2026-08-13	30,900	31,500	29,500	31,000	100	+0.32%	203,785	63.17억
2026-08-12	33,850	33,850	30,500	30,900	-3,100	-9.12%	276,951	85.58억
2026-08-11	34,700	35,450	33,450	34,000	-700	-2.02%	198,663	67.55억
2026-08-10	29,000	35,700	28,650	34,700	6,700	+23.93%	535,264	186억
2026-08-07	27,300	28,650	26,250	28,000	700	+2.56%	149,962	41.99억
2026-08-06	26,350	28,500	25,250	27,300	1,100	+4.20%	226,005	61.7억
2026-08-05	27,000	27,300	25,600	26,200	-300	-1.13%	184,558	48.35억
2026-08-04	22,500	27,900	21,850	26,500	4,550	+20.73%	499,801	132억
2026-08-03	19,650	22,250	19,220	21,950	2,250	+11.42%	146,070	32.06억
2026-07-31	17,450	19,700	17,340	19,700	2,420	+14.00%	97,942	19.29억
2026-07-30	16,800	18,450	16,650	17,280	460	+2.73%	141,594	24.47억
2026-07-29	18,520	18,700	16,250	16,820	-1,700	-9.18%	209,516	35.24억
2026-07-28	19,720	19,720	18,000	18,520	-1,240	-6.28%	126,482	23.42억
2026-07-27	19,750	20,450	19,590	19,760	20	+0.10%	64,686	12.78억
2026-07-24	20,450	20,750	19,600	19,740	-1,010	-4.87%	61,570	12.15억
2026-07-23	19,560	20,800	19,560	20,750	1,090	+5.54%	122,073	25.33억
2026-07-22	20,050	20,700	19,660	19,660	-210	-1.06%	82,745	16.27억
2026-07-21	20,550	20,650	19,530	19,870	-780	-3.78%	159,002	31.59억
2026-07-20	21,650	21,650	20,450	20,650	-1,300	-5.92%	83,115	17.16억
2026-07-16	22,550	23,000	21,500	21,950	-900	-3.94%	70,395	15.45억
2026-07-15	21,450	23,250	21,450	22,850	1,450	+6.78%	136,064	31.09억
2026-07-14	22,050	22,500	20,300	21,400	-1,250	-5.52%	193,265	41.36억
2026-07-13	23,100	25,100	22,450	22,650	-850	-3.62%	99,052	22.44억
2026-07-10	22,200	24,100	21,200	23,500	850	+3.75%	96,892	22.77억
2026-07-09	23,150	24,100	22,100	22,650	-450	-1.95%	91,720	20.77억
2026-07-08	25,200	25,200	22,500	23,100	-2,100	-8.33%	128,980	29.79억
2026-07-07	25,650	26,550	24,400	25,200	-450	-1.75%	135,635	34.18억
2026-07-06	26,600	27,350	25,000	25,650	-1,000	-3.75%	119,360	30.62억
2026-07-03	26,700	27,450	25,050	26,650	300	+1.14%	131,353	35.01억
2026-07-02	28,000	28,350	26,250	26,350	-1,900	-6.73%	109,991	28.98억
2026-07-01	27,850	29,400	26,000	28,250	450	+1.62%	131,499	37.15억
2026-06-30	29,950	29,950	27,500	27,800	-2,250	-7.49%	103,421	28.75억
2026-06-29	25,550	30,300	25,550	30,050	4,800	+19.01%	208,436	62.64억
2026-06-26	27,100	27,100	24,400	25,250	-2,100	-7.68%	190,266	48.04억
2026-06-25	28,900	30,150	27,250	27,350	-1,650	-5.69%	126,786	34.68억
2026-06-24	25,700	29,250	25,700	29,000	2,550	+9.64%	161,377	46.8억
2026-06-23	28,550	29,700	26,000	26,450	-2,200	-7.68%	144,242	38.15억
2026-06-22	29,500	29,600	27,500	28,650	-1,150	-3.86%	160,524	45.99억
2026-06-19	31,000	31,350	28,800	29,800	-1,800	-5.70%	158,771	47.31억
2026-06-18	33,900	34,200	30,950	31,600	-2,400	-7.06%	156,597	49.48억
2026-06-17	33,350	36,850	31,850	34,000	650	+1.95%	313,787	107억
2026-06-16	31,800	34,350	30,500	33,350	1,600	+5.04%	249,186	83.1억
2026-06-15	31,350	32,800	29,950	31,750	1,950	+6.54%	235,199	74.68억
2026-06-12	30,500	31,400	29,550	29,800	100	+0.34%	168,095	50.09억
2026-06-11	28,150	29,900	27,300	29,700	650	+2.24%	139,359	41.39억
2026-06-10	30,500	31,200	28,150	29,050	-1,700	-5.53%	132	383만
2026-06-09	28,800	32,000	28,500	30,750	1,950	+6.77%	199,872	61.46억
2026-06-08	30,000	31,400	28,150	28,800	-4,700	-14.03%	404,887	117억
2026-06-05	35,200	35,450	33,000	33,500	-600	-1.76%	192,889	64.62억
2026-06-04	33,950	35,900	32,850	34,100	200	+0.59%	221,027	75.37억
2026-06-02	33,400	35,500	32,800	33,900	-700	-2.02%	282,980	95.93억
2026-06-01	37,200	37,200	34,100	34,600	-2,950	-7.86%	383,052	133억
2026-05-29	40,800	40,800	35,700	37,550	-2,200	-5.53%	420,213	158억
2026-05-28	42,450	42,500	38,550	39,750	-2,650	-6.25%	229,529	91.24억
2026-05-27	41,150	45,000	39,500	42,400	250	+0.59%	325,709	138억
2026-05-26	42,300	44,500	40,000	42,150	1,600	+3.95%	281,553	119억
2026-05-22	40,100	43,150	39,400	40,550	850	+2.14%	399,756	162억
2026-05-21	36,800	43,700	36,800	39,700	3,800	+10.58%	771,397	306억
2026-05-20	36,600	36,600	33,600	35,900	-650	-1.78%	247,258	88.77억
2026-05-19	36,800	37,900	34,350	36,550	350	+0.97%	437,801	160억
2026-05-18	38,700	38,850	35,500	36,200	-3,050	-7.77%	454,147	164억
2026-05-15	41,250	41,500	38,700	39,250	-1,700	-4.15%	322,476	127억
2026-05-14	41,100	42,200	39,350	40,950	-150	-0.36%	438,352	180억
2026-05-13	43,500	44,200	40,200	41,100	-2,100	-4.86%	398,305	164억
2026-05-12	44,900	46,000	41,850	43,200	-750	-1.71%	315,171	136억
2026-05-11	44,600	44,650	42,500	43,950	-750	-1.68%	415,390	183억
2026-05-08	45,100	47,200	44,000	44,700	50	+0.11%	306,578	137억
2026-05-07	46,050	47,700	43,700	44,650	-1,400	-3.04%	305,594	136억
2026-05-06	47,200	47,200	43,900	46,050	-1,200	-2.54%	475,544	219억
2026-05-04	49,200	50,600	46,900	47,250	-1,900	-3.87%	286,265	135억
2026-04-30	50,400	50,900	48,250	49,150	-1,250	-2.48%	208,024	102억
2026-04-29	52,200	53,550	50,300	50,400	-1,600	-3.08%	184,415	92.95억
2026-04-28	55,200	55,200	51,600	52,000	-3,400	-6.14%	322,876	168억
2026-04-27	52,000	56,100	51,900	55,400	3,700	+7.16%	354,363	196억
2026-04-24	50,000	52,450	48,850	51,700	1,850	+3.71%	244,184	126억
2026-04-23	48,750	50,900	47,450	49,850	1,750	+3.64%	355,585	177억
2026-04-22	49,100	51,900	46,850	48,100	-600	-1.23%	497,662	239억
2026-04-21	57,900	57,900	47,800	48,700	-7,100	-12.72%	866,340	422억
2026-04-20	55,900	58,200	54,100	55,800	0	0.00%	270,927	151억
2026-04-17	58,000	59,100	55,400	55,800	-2,100	-3.63%	345,987	193억
2026-04-16	54,300	58,800	53,500	57,900	5,100	+9.66%	630,595	365억
2026-04-15	51,400	53,600	50,000	52,800	2,100	+4.14%	324,485	171억
2026-04-14	51,200	51,700	49,100	50,700	500	+1.00%	284,040	144억
2026-04-13	49,300	50,800	48,650	50,200	-100	-0.20%	219,091	110억
2026-04-10	51,800	51,900	49,500	50,300	-400	-0.79%	224,624	113억
2026-04-09	53,400	54,200	50,100	50,700	-2,800	-5.23%	204,785	104억
2026-04-08	53,400	54,600	49,950	53,500	2,600	+5.11%	479,324	256억
2026-04-07	51,500	52,300	49,700	50,900	800	+1.60%	258,542	132억
2026-04-06	56,400	56,500	49,350	50,100	-6,200	-11.01%	856,538	429억
2026-04-03	58,500	58,600	54,400	56,300	-800	-1.40%	290,404	163억
2026-04-02	61,500	63,500	55,500	57,100	-3,300	-5.46%	474,174	271억
2026-04-01	60,000	62,700	59,100	60,400	3,700	+6.53%	409,724	247억
2026-03-31	63,200	66,400	56,000	56,700	-7,800	-12.09%	849,463	482억
2026-03-30	67,600	67,800	61,500	64,500	-11,200	-14.80%	626,275	404억
2026-03-27	75,600	77,200	70,400	75,700	—	—	315,924	239억

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