아세아시멘트

183190KOSPI· 비금속 광물제품 제조업

10,530원-320 (-2.95%)마감yfinance (비공식)

52주 위치

8,31014,17038%신고가 대비 -25.69%

시가총액: 3,789억
PER: 31.53
PBR: 0.34
EPS(TTM): 334원
BPS: 30,561원
배당수익률: 2.37%
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 종가10,530원

시가총액3,789억

52주 최고14,170원

52주 최저8,310원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.8%	+6.9%	-17.7%	-12.4%	-17.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,920	10,920	10,510	10,530	-320	-2.95%	18,067	1.9억
2026-09-18	10,760	10,970	10,460	10,850	320	+3.04%	33,661	3.65억
2026-09-17	10,470	10,770	10,200	10,530	200	+1.94%	16,768	1.77억
2026-09-16	10,540	10,540	10,200	10,330	-50	-0.48%	23,972	2.48억
2026-09-15	10,480	10,570	10,270	10,380	-210	-1.98%	32,160	3.34억
2026-09-14	10,610	10,770	10,420	10,590	-120	-1.12%	24,893	2.64억
2026-09-11	10,600	10,800	10,530	10,710	110	+1.04%	33,048	3.54억
2026-09-10	10,860	10,860	10,430	10,600	-160	-1.49%	136,816	14.5억
2026-09-09	10,930	11,030	10,690	10,760	-140	-1.28%	33,763	3.63억
2026-09-08	10,890	11,060	10,860	10,900	-20	-0.18%	27,315	2.98억
2026-09-07	10,950	10,970	10,790	10,920	130	+1.20%	39,854	4.35억
2026-09-04	10,730	10,860	10,470	10,790	10	+0.09%	47,160	5.09억
2026-09-03	10,620	10,870	10,460	10,780	340	+3.26%	57,885	6.24억
2026-09-02	11,070	11,070	10,370	10,440	-630	-5.69%	103,992	10.86억
2026-09-01	11,310	11,580	10,990	11,070	-360	-3.15%	68,474	7.58억
2026-08-31	11,050	11,560	10,830	11,430	380	+3.44%	160,614	18.36억
2026-08-28	10,670	11,150	10,420	11,050	500	+4.74%	77,004	8.51억
2026-08-27	10,400	10,600	10,390	10,550	180	+1.74%	51,344	5.42억
2026-08-26	10,110	10,380	10,060	10,370	230	+2.27%	41,896	4.34억
2026-08-25	10,050	10,160	9,890	10,140	100	+1.00%	29,017	2.94억
2026-08-24	9,940	10,080	9,760	10,040	270	+2.76%	26,753	2.69억
2026-08-21	9,790	9,990	9,520	9,770	-10	-0.10%	38,458	3.76억
2026-08-20	9,680	10,090	9,620	9,780	230	+2.41%	76,222	7.45억
2026-08-19	9,710	9,750	9,500	9,550	-220	-2.25%	33,902	3.24억
2026-08-18	10,000	10,160	9,680	9,770	-180	-1.81%	59,293	5.79억
2026-08-14	9,600	9,950	9,600	9,950	380	+3.97%	46,815	4.66억
2026-08-13	9,490	9,600	9,390	9,570	180	+1.92%	25,209	2.41억
2026-08-12	9,460	9,520	9,370	9,390	-110	-1.16%	29,554	2.78억
2026-08-11	9,460	9,580	9,390	9,500	50	+0.53%	44,220	4.2억
2026-08-10	9,390	9,470	9,270	9,450	60	+0.64%	30,731	2.9억
2026-08-07	9,400	9,400	9,180	9,390	40	+0.43%	28,425	2.67억
2026-08-06	9,290	9,380	9,100	9,350	160	+1.74%	16,383	1.53억
2026-08-05	9,220	9,370	9,140	9,190	100	+1.10%	22,503	2.07억
2026-08-04	8,920	9,150	8,910	9,090	200	+2.25%	24,469	2.22억
2026-08-03	8,920	9,120	8,890	8,890	-10	-0.11%	36,194	3.22억
2026-07-31	8,830	8,990	8,680	8,900	170	+1.95%	44,002	3.92억
2026-07-30	8,310	8,980	8,310	8,730	150	+1.75%	45,448	3.97억
2026-07-29	8,810	9,050	8,340	8,580	-300	-3.38%	116,252	9.97억
2026-07-28	9,170	9,330	8,870	8,880	-380	-4.10%	47,314	4.2억
2026-07-27	9,190	9,400	9,140	9,260	160	+1.76%	27,230	2.52억
2026-07-24	9,150	9,360	9,100	9,100	-140	-1.52%	22,740	2.07억
2026-07-23	8,980	9,280	8,980	9,240	270	+3.01%	31,572	2.92억
2026-07-22	9,010	9,140	8,960	8,970	20	+0.22%	16,873	1.51억
2026-07-21	9,060	9,110	8,870	8,950	-110	-1.21%	31,631	2.83억
2026-07-20	9,140	9,160	8,940	9,060	-10	-0.11%	30,644	2.78억
2026-07-16	9,340	9,340	9,070	9,070	-150	-1.63%	44,769	4.06억
2026-07-15	9,280	9,450	9,220	9,220	-30	-0.32%	39,213	3.62억
2026-07-14	9,120	9,260	8,990	9,250	150	+1.65%	40,484	3.74억
2026-07-13	9,490	9,560	9,100	9,100	-250	-2.67%	88,349	8.04억
2026-07-10	9,360	9,540	9,120	9,350	130	+1.41%	149,214	13.95억
2026-07-09	9,070	9,470	9,070	9,220	-150	-1.60%	70,925	6.54억
2026-07-08	9,220	9,450	9,200	9,370	60	+0.64%	59,028	5.53억
2026-07-07	9,950	9,950	9,160	9,310	-290	-3.02%	125,539	11.69억
2026-07-06	9,400	9,620	9,250	9,600	250	+2.67%	41,400	3.97억
2026-07-03	9,220	9,350	8,980	9,350	0	0.00%	144,791	13.54억
2026-07-02	9,600	9,690	8,900	9,350	-350	-3.61%	121,560	11.37억
2026-07-01	9,230	9,960	8,990	9,700	470	+5.09%	179,958	17.46억
2026-06-30	9,500	9,580	9,150	9,230	-1,140	-10.99%	167,393	15.45억
2026-06-29	10,700	10,700	9,300	10,370	1,710	+19.75%	662,884	68.74억
2026-06-26	8,670	8,880	8,520	8,660	-140	-1.59%	77,863	6.74억
2026-06-25	8,950	9,170	8,710	8,800	-180	-2.00%	59,540	5.24억
2026-06-24	8,900	9,230	8,860	8,980	-50	-0.55%	52,711	4.73억
2026-06-23	9,550	9,550	9,020	9,030	-520	-5.45%	64,202	5.8억
2026-06-22	9,850	9,850	9,530	9,550	-300	-3.05%	29,461	2.81억
2026-06-19	10,030	10,230	9,540	9,850	-90	-0.91%	54,059	5.32억
2026-06-18	10,220	10,220	9,840	9,940	-280	-2.74%	65,702	6.53억
2026-06-17	10,370	10,390	10,080	10,220	-10	-0.10%	31,906	3.26억
2026-06-16	10,300	10,390	10,020	10,230	-30	-0.29%	26,070	2.67억
2026-06-15	10,130	10,300	10,070	10,260	290	+2.91%	48,763	5억
2026-06-12	9,680	10,070	9,670	9,970	420	+4.40%	33,352	3.33억
2026-06-11	9,560	9,560	9,300	9,550	0	0.00%	34,182	3.26억
2026-06-10	9,510	9,550	9,280	9,550	40	+0.42%	1	9,550원
2026-06-09	9,010	9,510	9,010	9,510	460	+5.08%	43,899	4.17억
2026-06-08	9,220	9,300	9,050	9,050	-520	-5.43%	59,198	5.36억
2026-06-05	9,500	9,680	9,340	9,570	20	+0.21%	40,361	3.86억
2026-06-04	9,510	9,980	9,440	9,550	30	+0.32%	45,322	4.33억
2026-06-02	9,760	9,800	9,510	9,520	-270	-2.76%	55,291	5.26억
2026-06-01	9,960	10,040	9,790	9,790	-170	-1.71%	46,484	4.55억
2026-05-29	10,000	10,080	9,760	9,960	60	+0.61%	46,314	4.61억
2026-05-28	10,070	10,070	9,810	9,900	-100	-1.00%	45,839	4.54억
2026-05-27	10,170	10,190	9,950	10,000	-170	-1.67%	88,930	8.89억
2026-05-26	10,330	10,380	10,100	10,170	-150	-1.45%	64,309	6.54억
2026-05-22	10,260	10,390	10,200	10,320	150	+1.47%	42,749	4.41억
2026-05-21	10,480	10,500	10,070	10,170	-70	-0.68%	67,087	6.82억
2026-05-20	10,550	10,870	10,120	10,240	-230	-2.20%	95,348	9.76억
2026-05-19	10,650	10,800	10,390	10,470	-190	-1.78%	108,875	11.4억
2026-05-18	10,760	10,910	10,390	10,660	30	+0.28%	80,048	8.53억
2026-05-15	11,040	11,040	10,600	10,630	-300	-2.74%	84,595	8.99억
2026-05-14	10,860	10,980	10,750	10,930	80	+0.74%	75,714	8.28억
2026-05-13	11,140	11,140	10,740	10,850	-290	-2.60%	85,639	9.29억
2026-05-12	11,250	11,350	10,870	11,140	-190	-1.68%	69,541	7.75억
2026-05-11	11,560	11,560	11,240	11,330	-230	-1.99%	49,757	5.64억
2026-05-08	11,320	11,570	11,320	11,560	10	+0.09%	51,108	5.91억
2026-05-07	11,630	11,630	11,310	11,550	210	+1.85%	54,217	6.26억
2026-05-06	11,670	11,690	11,200	11,340	-320	-2.74%	69,763	7.91억
2026-05-04	11,800	12,180	11,550	11,660	-70	-0.60%	82,464	9.62억
2026-04-30	12,090	12,160	11,730	11,730	-370	-3.06%	95,518	11.2억
2026-04-29	12,150	12,150	11,850	12,100	90	+0.75%	68,752	8.32억
2026-04-28	11,960	12,170	11,940	12,010	-80	-0.66%	63,341	7.61억
2026-04-27	11,830	12,460	11,730	12,090	340	+2.89%	169,463	20.49억
2026-04-24	11,750	11,840	11,670	11,750	70	+0.60%	76,218	8.96억
2026-04-23	11,760	11,870	11,650	11,680	-20	-0.17%	60,083	7.02억
2026-04-22	11,650	11,850	11,540	11,700	90	+0.78%	39,538	4.63억
2026-04-21	11,700	11,760	11,530	11,610	150	+1.31%	86,103	10억
2026-04-20	11,600	11,740	11,430	11,460	-330	-2.80%	171,840	19.69억
2026-04-17	11,950	12,020	11,640	11,790	-150	-1.26%	165,510	19.51억
2026-04-16	11,840	12,000	11,100	11,940	250	+2.14%	166,236	19.85억
2026-04-15	13,830	13,830	11,600	11,690	-120	-1.02%	727,782	85.08억
2026-04-14	11,160	11,810	11,020	11,810	670	+6.01%	138,828	16.4억
2026-04-13	11,230	11,230	10,990	11,140	-170	-1.50%	73,957	8.24억
2026-04-10	11,210	11,440	11,060	11,310	400	+3.67%	103,786	11.74억
2026-04-09	11,280	11,280	10,870	10,910	-360	-3.19%	51,400	5.61억
2026-04-08	10,700	11,410	10,460	11,270	800	+7.64%	171,163	19.29억
2026-04-07	10,700	10,700	10,320	10,470	20	+0.19%	81,505	8.53억
2026-04-06	10,610	10,840	10,440	10,450	-40	-0.38%	110,015	11.5억
2026-04-03	10,680	10,680	10,400	10,490	40	+0.38%	104,691	10.98억
2026-04-02	10,990	10,990	10,400	10,450	-380	-3.51%	98,022	10.24억
2026-04-01	10,540	10,900	10,540	10,830	450	+4.34%	123,359	13.36억
2026-03-31	10,900	10,900	10,380	10,380	-490	-4.51%	112,059	11.63억
2026-03-30	11,060	11,200	10,750	10,870	—	—	85,610	9.31억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)