에이팩트
200470KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업7,240원+240 (+3.43%)전일 종가 2026-09-18
52주 위치
3,79013,10037%신고가 대비 -44.73%
- 시가총액
- 3,067억
- PER
- 29.67
- PBR
- 3.76
- EPS(TTM)
- 244원
- BPS
- 1,927원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +20.5% | -40.3% | -13.3% | +6.6% | +78.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,180 | 7,420 | 6,930 | 7,240 | 240 | +3.43% | 1,527,360 | 111억 |
| 2026-09-17 | 6,300 | 7,210 | 6,240 | 7,000 | 810 | +13.09% | 3,414,819 | 239억 |
| 2026-09-16 | 6,140 | 6,240 | 6,060 | 6,190 | 40 | +0.65% | 211,961 | 13.12억 |
| 2026-09-15 | 6,000 | 6,360 | 5,990 | 6,150 | 60 | +0.99% | 373,526 | 22.97억 |
| 2026-09-14 | 6,040 | 6,180 | 5,910 | 6,090 | -90 | -1.46% | 264,033 | 16.08억 |
| 2026-09-11 | 6,110 | 6,390 | 6,040 | 6,180 | -110 | -1.75% | 311,614 | 19.26억 |
| 2026-09-10 | 6,350 | 6,460 | 6,250 | 6,290 | -160 | -2.48% | 334,840 | 21.06억 |
| 2026-09-09 | 6,290 | 6,540 | 6,220 | 6,450 | 230 | +3.70% | 564,780 | 36.43억 |
| 2026-09-08 | 6,250 | 6,520 | 6,170 | 6,220 | -30 | -0.48% | 607,565 | 37.79억 |
| 2026-09-07 | 6,350 | 6,390 | 6,070 | 6,250 | 10 | +0.16% | 658,019 | 41.13억 |
| 2026-09-04 | 6,370 | 6,520 | 6,190 | 6,240 | -140 | -2.19% | 617,717 | 38.55억 |
| 2026-09-03 | 6,170 | 6,590 | 6,020 | 6,380 | 310 | +5.11% | 994,118 | 63.42억 |
| 2026-09-02 | 5,760 | 6,160 | 5,710 | 6,070 | 130 | +2.19% | 375,296 | 22.78억 |
| 2026-09-01 | 6,100 | 6,100 | 5,830 | 5,940 | -160 | -2.62% | 274,239 | 16.29억 |
| 2026-08-31 | 5,860 | 6,130 | 5,660 | 6,100 | 70 | +1.16% | 441,982 | 26.96억 |
| 2026-08-28 | 6,120 | 6,220 | 5,970 | 6,030 | -80 | -1.31% | 615,404 | 37.11억 |
| 2026-08-27 | 6,850 | 6,850 | 5,960 | 6,110 | -590 | -8.81% | 2,637,898 | 161억 |
| 2026-08-26 | 6,200 | 6,940 | 6,130 | 6,700 | 500 | +8.06% | 1,633,108 | 109억 |
| 2026-08-25 | 5,830 | 6,200 | 5,600 | 6,200 | 300 | +5.08% | 344,173 | 21.34억 |
| 2026-08-24 | 6,160 | 6,350 | 5,890 | 5,900 | -290 | -4.68% | 490,034 | 28.91억 |
| 2026-08-21 | 6,250 | 6,410 | 6,040 | 6,190 | -240 | -3.73% | 771,565 | 47.76억 |
| 2026-08-20 | 6,210 | 7,100 | 6,090 | 6,430 | 400 | +6.63% | 1,824,163 | 117억 |
| 2026-08-19 | 6,150 | 6,420 | 5,910 | 6,030 | 20 | +0.33% | 1,264,859 | 76.27억 |
| 2026-08-18 | 6,160 | 6,330 | 5,830 | 6,010 | -60 | -0.99% | 596,919 | 35.87억 |
| 2026-08-14 | 5,780 | 6,300 | 5,650 | 6,070 | 280 | +4.84% | 987,575 | 59.95억 |
| 2026-08-13 | 5,590 | 5,970 | 5,450 | 5,790 | 210 | +3.76% | 592,583 | 34.31억 |
| 2026-08-12 | 5,530 | 5,840 | 5,340 | 5,580 | 60 | +1.09% | 574,101 | 32.03억 |
| 2026-08-11 | 5,350 | 5,600 | 5,200 | 5,520 | 90 | +1.66% | 381,398 | 21.05억 |
| 2026-08-10 | 5,150 | 5,510 | 5,080 | 5,430 | 430 | +8.60% | 512,533 | 27.83억 |
| 2026-08-07 | 5,330 | 5,500 | 4,935 | 5,000 | -280 | -5.30% | 373,692 | 18.68억 |
| 2026-08-06 | 5,300 | 5,580 | 5,140 | 5,280 | -220 | -4.00% | 528,239 | 27.89억 |
| 2026-08-05 | 5,430 | 5,580 | 5,240 | 5,500 | 360 | +7.00% | 794,081 | 43.67억 |
| 2026-08-04 | 5,020 | 5,140 | 4,785 | 5,140 | 245 | +5.01% | 487,592 | 25.06억 |
| 2026-08-03 | 4,695 | 5,090 | 4,650 | 4,895 | 95 | +1.98% | 631,257 | 30.9억 |
| 2026-07-31 | 4,360 | 4,875 | 4,240 | 4,800 | 920 | +23.71% | 1,065,044 | 51.12억 |
| 2026-07-30 | 4,125 | 4,310 | 3,820 | 3,880 | -260 | -6.28% | 839,679 | 32.58억 |
| 2026-07-29 | 4,145 | 4,685 | 3,790 | 4,140 | 135 | +3.37% | 1,727,765 | 71.53억 |
| 2026-07-28 | 4,460 | 4,460 | 4,005 | 4,005 | -680 | -14.51% | 497,096 | 19.91억 |
| 2026-07-27 | 4,590 | 4,720 | 4,480 | 4,685 | 225 | +5.04% | 412,656 | 19.33억 |
| 2026-07-24 | 4,950 | 4,955 | 4,430 | 4,460 | -620 | -12.20% | 748,919 | 33.4억 |
| 2026-07-23 | 5,410 | 5,510 | 4,835 | 5,080 | -220 | -4.15% | 1,591,156 | 80.83억 |
| 2026-07-22 | 5,160 | 5,890 | 5,160 | 5,300 | 570 | +12.05% | 1,617,381 | 85.72억 |
| 2026-07-21 | 4,745 | 4,820 | 4,580 | 4,730 | -5 | -0.11% | 274,811 | 13억 |
| 2026-07-20 | 4,920 | 5,200 | 4,585 | 4,735 | -355 | -6.97% | 411,449 | 19.48억 |
| 2026-07-16 | 5,380 | 5,380 | 4,990 | 5,090 | -510 | -9.11% | 307,630 | 15.66억 |
| 2026-07-15 | 5,290 | 5,690 | 5,240 | 5,600 | 560 | +11.11% | 488,108 | 27.33억 |
| 2026-07-14 | 5,180 | 5,450 | 4,745 | 5,040 | -280 | -5.26% | 429,766 | 21.66억 |
| 2026-07-13 | 5,760 | 6,000 | 5,320 | 5,320 | -430 | -7.48% | 518,722 | 27.6억 |
| 2026-07-10 | 5,360 | 5,900 | 5,260 | 5,750 | 510 | +9.73% | 523,809 | 30.12억 |
| 2026-07-09 | 5,220 | 5,570 | 5,120 | 5,240 | -10 | -0.19% | 326,001 | 17.08억 |
| 2026-07-08 | 5,610 | 5,750 | 5,160 | 5,250 | -470 | -8.22% | 363,351 | 19.08억 |
| 2026-07-07 | 5,920 | 6,060 | 5,470 | 5,720 | -200 | -3.38% | 492,624 | 28.18억 |
| 2026-07-06 | 6,270 | 6,360 | 5,650 | 5,920 | -350 | -5.58% | 516,831 | 30.6억 |
| 2026-07-03 | 6,480 | 6,600 | 5,830 | 6,270 | -30 | -0.48% | 673,993 | 42.26억 |
| 2026-07-02 | 7,550 | 7,550 | 6,280 | 6,300 | -1,400 | -18.18% | 1,027,714 | 64.75억 |
| 2026-07-01 | 8,210 | 8,310 | 7,640 | 7,700 | -450 | -5.52% | 931,093 | 71.69억 |
| 2026-06-30 | 8,540 | 8,840 | 7,990 | 8,150 | -390 | -4.57% | 690,516 | 56.28억 |
| 2026-06-29 | 8,200 | 8,720 | 7,900 | 8,540 | 380 | +4.66% | 667,173 | 56.98억 |
| 2026-06-26 | 8,750 | 9,200 | 7,960 | 8,160 | -590 | -6.74% | 1,082,130 | 88.3억 |
| 2026-06-25 | 9,560 | 9,710 | 8,550 | 8,750 | -390 | -4.27% | 785,648 | 68.74억 |
| 2026-06-24 | 9,750 | 10,010 | 8,810 | 9,140 | -580 | -5.97% | 1,175,889 | 107억 |
| 2026-06-23 | 11,200 | 11,200 | 9,600 | 9,720 | -1,320 | -11.96% | 1,011,447 | 98.31억 |
| 2026-06-22 | 10,900 | 11,410 | 10,620 | 11,040 | -80 | -0.72% | 672,024 | 74.19억 |
| 2026-06-19 | 12,130 | 12,160 | 10,600 | 11,120 | -1,010 | -8.33% | 1,238,224 | 138억 |
| 2026-06-18 | 12,400 | 12,570 | 11,805 | 12,130 | -290 | -2.33% | 724,943 | 87.94억 |
| 2026-06-17 | 11,590 | 13,100 | 11,430 | 12,420 | 640 | +5.43% | 1,835,956 | 228억 |
| 2026-06-16 | 12,150 | 12,400 | 11,690 | 11,780 | -370 | -3.05% | 996,802 | 117억 |
| 2026-06-15 | 12,900 | 12,900 | 11,620 | 12,150 | 650 | +5.65% | 1,551,420 | 188억 |
| 2026-06-12 | 10,750 | 12,130 | 10,500 | 11,500 | 1,330 | +13.08% | 2,736,387 | 315억 |
| 2026-06-11 | 8,700 | 10,410 | 8,520 | 10,170 | 1,030 | +11.27% | 1,902,910 | 194억 |
| 2026-06-10 | 9,760 | 9,860 | 8,710 | 9,140 | -740 | -7.49% | 274 | 250만 |
| 2026-06-09 | 8,780 | 10,660 | 8,370 | 9,880 | 1,630 | +19.76% | 3,670,841 | 363억 |
| 2026-06-08 | 7,130 | 8,910 | 7,100 | 8,250 | 350 | +4.43% | 1,506,188 | 124억 |
| 2026-06-05 | 8,300 | 8,360 | 7,880 | 7,900 | -460 | -5.50% | 361,200 | 28.53억 |
| 2026-06-04 | 8,350 | 8,910 | 8,160 | 8,360 | 160 | +1.95% | 528,924 | 44.22억 |
| 2026-06-02 | 8,180 | 8,370 | 7,780 | 8,200 | -180 | -2.15% | 644,931 | 52.88억 |
| 2026-06-01 | 8,300 | 8,680 | 7,960 | 8,380 | -220 | -2.56% | 1,105,331 | 92.63억 |
| 2026-05-29 | 9,320 | 9,490 | 8,310 | 8,600 | -640 | -6.93% | 879,923 | 75.67억 |
| 2026-05-28 | 10,400 | 10,400 | 9,010 | 9,240 | -1,120 | -10.81% | 1,522,948 | 141억 |
| 2026-05-27 | 9,880 | 11,000 | 9,820 | 10,360 | 840 | +8.82% | 3,822,372 | 396억 |
| 2026-05-26 | 9,010 | 9,670 | 9,010 | 9,520 | 530 | +5.90% | 893,190 | 85.03억 |
| 2026-05-22 | 8,260 | 9,140 | 8,220 | 8,990 | 810 | +9.90% | 664,174 | 59.71억 |
| 2026-05-21 | 7,830 | 8,460 | 7,680 | 8,180 | 600 | +7.92% | 418,650 | 34.25억 |
| 2026-05-20 | 7,630 | 7,660 | 7,100 | 7,580 | -50 | -0.66% | 342,220 | 25.94억 |
| 2026-05-19 | 7,730 | 7,840 | 7,380 | 7,630 | -100 | -1.29% | 356,540 | 27.2억 |
| 2026-05-18 | 7,690 | 7,930 | 7,400 | 7,730 | -500 | -6.08% | 570,955 | 44.13억 |
| 2026-05-15 | 9,080 | 9,120 | 8,030 | 8,230 | -580 | -6.58% | 729,482 | 60.04억 |
| 2026-05-14 | 8,600 | 9,310 | 8,190 | 8,810 | 240 | +2.80% | 820,626 | 72.3억 |
| 2026-05-13 | 8,790 | 8,790 | 7,920 | 8,570 | -270 | -3.05% | 649,107 | 55.63억 |
| 2026-05-12 | 10,000 | 10,000 | 8,130 | 8,840 | -1,240 | -12.30% | 1,176,997 | 104억 |
| 2026-05-11 | 10,150 | 10,280 | 9,730 | 10,080 | 100 | +1.00% | 969,215 | 97.7억 |
| 2026-05-08 | 9,480 | 10,300 | 9,120 | 9,980 | 330 | +3.42% | 1,236,465 | 123억 |
| 2026-05-07 | 9,960 | 10,250 | 9,400 | 9,650 | -110 | -1.13% | 1,242,007 | 120억 |
| 2026-05-06 | 9,200 | 10,170 | 9,100 | 9,760 | 880 | +9.91% | 3,497,683 | 341억 |
| 2026-05-04 | 8,780 | 9,090 | 8,770 | 8,880 | 230 | +2.66% | 850,845 | 75.56억 |
| 2026-04-30 | 8,650 | 9,000 | 8,530 | 8,650 | 10 | +0.12% | 585,850 | 50.68억 |
| 2026-04-29 | 8,710 | 8,770 | 8,410 | 8,640 | -150 | -1.71% | 832,993 | 71.97억 |
| 2026-04-28 | 9,380 | 9,380 | 8,710 | 8,790 | -770 | -8.05% | 1,212,559 | 107억 |
| 2026-04-27 | 9,390 | 9,660 | 8,910 | 9,560 | 240 | +2.58% | 1,827,855 | 175억 |
| 2026-04-24 | 8,050 | 9,540 | 8,010 | 9,320 | 1,280 | +15.92% | 3,707,456 | 346억 |
| 2026-04-23 | 8,200 | 8,220 | 7,790 | 8,040 | -160 | -1.95% | 891,061 | 71.64억 |
| 2026-04-22 | 7,650 | 8,380 | 7,400 | 8,200 | 530 | +6.91% | 1,666,334 | 137억 |
| 2026-04-21 | 7,530 | 7,880 | 7,320 | 7,670 | 270 | +3.65% | 1,116,707 | 85.65억 |
| 2026-04-20 | 7,170 | 7,650 | 7,030 | 7,400 | 230 | +3.21% | 1,413,493 | 105억 |
| 2026-04-17 | 7,050 | 7,190 | 6,800 | 7,170 | 140 | +1.99% | 558,051 | 40.01억 |
| 2026-04-16 | 6,960 | 7,050 | 6,760 | 7,030 | 80 | +1.15% | 567,126 | 39.87억 |
| 2026-04-15 | 7,150 | 7,230 | 6,860 | 6,950 | 30 | +0.43% | 705,753 | 49.05억 |
| 2026-04-14 | 6,820 | 7,130 | 6,770 | 6,920 | 300 | +4.53% | 669,382 | 46.32억 |
| 2026-04-13 | 6,540 | 6,910 | 6,380 | 6,620 | -30 | -0.45% | 636,643 | 42.15억 |
| 2026-04-10 | 6,640 | 6,880 | 6,540 | 6,650 | 190 | +2.94% | 600,096 | 39.91억 |
| 2026-04-09 | 6,780 | 6,780 | 6,330 | 6,460 | -460 | -6.65% | 664,806 | 42.95억 |
| 2026-04-08 | 6,640 | 6,960 | 6,390 | 6,920 | 610 | +9.67% | 1,219,922 | 84.42억 |
| 2026-04-07 | 7,300 | 7,380 | 5,950 | 6,310 | -910 | -12.60% | 2,628,005 | 166억 |
| 2026-04-06 | 6,850 | 7,380 | 6,780 | 7,220 | 430 | +6.33% | 715,086 | 51.63억 |
| 2026-04-03 | 7,030 | 7,030 | 6,600 | 6,790 | 120 | +1.80% | 404,149 | 27.44억 |
| 2026-04-02 | 7,410 | 7,460 | 6,600 | 6,670 | -690 | -9.38% | 751,985 | 50.16억 |
| 2026-04-01 | 7,120 | 7,470 | 6,890 | 7,360 | 870 | +13.41% | 785,059 | 57.78억 |
| 2026-03-31 | 6,900 | 6,950 | 6,460 | 6,490 | -600 | -8.46% | 925,738 | 60.08억 |
| 2026-03-30 | 7,200 | 7,290 | 6,920 | 7,090 | -530 | -6.96% | 660,343 | 46.82억 |
| 2026-03-27 | 7,600 | 7,770 | 7,400 | 7,620 | — | — | 751,580 | 57.27억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)