앤디포스

238090KOSDAQ

1,907원-48 (-2.46%)전일 종가 2026-09-18

52주 위치

1,5374,15014%신고가 대비 -54.05%

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 종가1,907원

시가총액—

52주 최고4,150원

52주 최저1,537원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.5%	-26.7%	-36.1%	+2.3%	+3.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,955	1,955	1,906	1,907	-48	-2.46%	12,103	2,308만
2026-09-17	1,971	2,035	1,885	1,955	-12	-0.61%	33,636	6,576만
2026-09-16	1,726	2,110	1,726	1,967	242	+14.03%	255,090	5.02억
2026-09-15	1,827	1,827	1,725	1,725	-47	-2.65%	9,346	1,612만
2026-09-14	1,815	1,815	1,701	1,772	-43	-2.37%	16,084	2,850만
2026-09-11	1,808	1,830	1,780	1,815	0	0.00%	4,878	885만
2026-09-10	1,815	1,828	1,798	1,815	0	0.00%	4,735	859만
2026-09-09	1,837	1,837	1,770	1,815	-18	-0.98%	7,585	1,377만
2026-09-08	1,736	1,853	1,720	1,833	97	+5.59%	11,443	2,098만
2026-09-07	1,749	1,801	1,736	1,736	-28	-1.59%	17,835	3,096만
2026-09-04	1,775	1,775	1,710	1,764	58	+3.40%	1,098	194만
2026-09-03	1,783	1,785	1,689	1,706	-76	-4.26%	27,734	4,731만
2026-09-02	1,757	1,783	1,736	1,782	0	0.00%	13,391	2,386만
2026-09-01	1,775	1,783	1,680	1,782	12	+0.68%	15,344	2,734만
2026-08-31	1,735	1,790	1,694	1,770	40	+2.31%	17,235	3,051만
2026-08-28	1,760	1,770	1,677	1,730	-44	-2.48%	26,628	4,607만
2026-08-27	1,751	1,790	1,751	1,774	-56	-3.06%	24,191	4,291만
2026-08-26	1,820	1,860	1,801	1,830	12	+0.66%	21,203	3,880만
2026-08-25	1,810	1,820	1,741	1,818	18	+1.00%	9,520	1,731만
2026-08-24	1,797	1,840	1,750	1,800	-37	-2.01%	18,199	3,276만
2026-08-21	1,882	1,882	1,823	1,837	-47	-2.49%	18,510	3,400만
2026-08-20	1,810	1,895	1,749	1,884	44	+2.39%	51,764	9,752만
2026-08-19	1,900	1,900	1,765	1,840	-58	-3.06%	17,336	3,190만
2026-08-18	1,999	1,999	1,881	1,898	-101	-5.05%	49,909	9,473만
2026-08-14	2,095	2,095	1,900	1,999	-96	-4.58%	20,455	4,089만
2026-08-13	2,090	2,175	2,055	2,095	5	+0.24%	13,827	2,897만
2026-08-12	2,190	2,190	2,065	2,090	-50	-2.34%	8,747	1,828만
2026-08-11	2,185	2,185	2,070	2,140	15	+0.71%	8,848	1,893만
2026-08-10	2,070	2,150	2,040	2,125	55	+2.66%	21,646	4,600만
2026-08-07	2,275	2,275	2,060	2,070	-130	-5.91%	37,430	7,748만
2026-08-06	2,285	2,285	2,150	2,200	-30	-1.35%	29,602	6,512만
2026-08-05	2,165	2,285	2,125	2,230	65	+3.00%	29,234	6,519만
2026-08-04	2,180	2,180	2,050	2,165	55	+2.61%	14,983	3,244만
2026-08-03	2,010	2,180	1,904	2,110	105	+5.24%	11,965	2,525만
2026-07-31	2,105	2,105	1,932	2,005	0	0.00%	34,757	6,969만
2026-07-30	1,980	2,035	1,958	2,005	-35	-1.72%	9,651	1,935만
2026-07-29	2,105	2,105	1,910	2,040	-5	-0.24%	49,978	1.02억
2026-07-28	2,145	2,170	2,000	2,045	-125	-5.76%	11,144	2,279만
2026-07-27	2,210	2,210	2,095	2,170	20	+0.93%	10,338	2,243만
2026-07-24	2,245	2,245	2,130	2,150	-95	-4.23%	14,056	3,022만
2026-07-23	2,115	2,340	2,110	2,245	115	+5.40%	7,680	1,724만
2026-07-22	2,145	2,210	2,040	2,130	-5	-0.23%	33,461	7,127만
2026-07-21	2,205	2,215	2,080	2,135	-60	-2.73%	43,216	9,227만
2026-07-20	2,350	2,350	2,150	2,195	-115	-4.98%	7,218	1,584만
2026-07-16	2,445	2,445	2,205	2,310	-20	-0.86%	47,930	1.11억
2026-07-15	2,405	2,410	2,320	2,330	0	0.00%	21,603	5,033만
2026-07-14	2,400	2,415	2,270	2,330	-70	-2.92%	56,698	1.32억
2026-07-13	2,400	2,495	2,370	2,400	-20	-0.83%	31,169	7,481만
2026-07-10	2,425	2,515	2,405	2,420	-25	-1.02%	40,607	9,827만
2026-07-09	2,530	2,530	2,395	2,445	-55	-2.20%	16,497	4,034만
2026-07-08	2,555	2,555	2,430	2,500	-30	-1.19%	26,446	6,612만
2026-07-07	2,575	2,575	2,445	2,530	30	+1.20%	39,063	9,883만
2026-07-06	2,700	2,700	2,500	2,500	-200	-7.41%	48,163	1.2억
2026-07-03	2,730	2,860	2,535	2,700	-50	-1.82%	60,364	1.63억
2026-07-02	2,590	2,820	2,520	2,750	110	+4.17%	94,328	2.59억
2026-07-01	2,505	2,715	2,445	2,640	135	+5.39%	125,474	3.31억
2026-06-30	2,720	2,720	2,405	2,505	-215	-7.90%	479,678	12.02억
2026-06-29	2,290	2,720	2,290	2,720	190	+7.51%	43,974	1.2억
2026-06-26	2,550	2,695	2,350	2,530	-20	-0.78%	44,767	1.13억
2026-06-25	2,760	2,830	2,475	2,550	-285	-10.05%	85,182	2.17억
2026-06-24	2,750	2,925	2,635	2,835	35	+1.25%	83,382	2.36억
2026-06-23	2,290	2,940	2,285	2,800	450	+19.15%	458,629	12.84억
2026-06-22	2,530	2,530	2,265	2,350	-110	-4.47%	63,269	1.49억
2026-06-19	2,600	2,645	2,375	2,460	-140	-5.38%	41,803	1.03억
2026-06-18	2,675	2,760	2,465	2,600	0	0.00%	19,084	4,962만
2026-06-17	2,470	2,660	2,430	2,600	90	+3.59%	48,808	1.27억
2026-06-16	2,550	2,590	2,450	2,510	-40	-1.57%	21,781	5,467만
2026-06-15	2,635	2,780	2,505	2,550	-85	-3.23%	53,805	1.37억
2026-06-12	2,425	2,785	2,425	2,635	210	+8.66%	84,998	2.24억
2026-06-11	2,555	2,555	2,300	2,425	0	0.00%	25,723	6,238만
2026-06-10	2,425	2,590	2,375	2,425	0	0.00%	79	19만
2026-06-09	2,210	2,500	2,210	2,425	215	+9.73%	99,420	2.41억
2026-06-08	2,270	3,000	2,165	2,210	-190	-7.92%	139,045	3.07억
2026-06-05	2,500	2,510	2,265	2,400	-100	-4.00%	74,054	1.78억
2026-06-04	2,590	2,755	2,460	2,500	-90	-3.47%	31,710	7,928만
2026-06-02	2,615	2,620	2,465	2,590	-25	-0.96%	90,030	2.33억
2026-06-01	2,855	2,880	2,570	2,615	-240	-8.41%	164,002	4.29억
2026-05-29	3,150	3,150	2,790	2,855	-145	-4.83%	105,174	3억
2026-05-28	3,235	3,255	2,975	3,000	-235	-7.26%	204,056	6.12억
2026-05-27	2,755	3,395	2,755	3,235	485	+17.64%	942,680	30.5억
2026-05-26	2,925	2,925	2,635	2,750	-105	-3.68%	200,744	5.52억
2026-05-22	2,700	2,875	2,680	2,855	155	+5.74%	103,109	2.94억
2026-05-21	2,675	2,785	2,590	2,700	25	+0.93%	122,087	3.3억
2026-05-20	2,925	2,925	2,675	2,675	-200	-6.96%	112,662	3.01억
2026-05-19	3,045	3,160	2,675	2,875	-160	-5.27%	125,842	3.62억
2026-05-18	3,375	3,375	2,810	3,035	-390	-11.39%	235,189	7.14억
2026-05-15	3,170	3,435	3,000	3,425	255	+8.04%	286,266	9.8억
2026-05-14	3,320	3,320	3,055	3,170	-140	-4.23%	165,141	5.23억
2026-05-13	3,410	3,485	3,300	3,310	-140	-4.06%	68,720	2.27억
2026-05-12	3,470	3,500	3,360	3,450	-10	-0.29%	87,062	3억
2026-05-11	3,795	3,795	3,410	3,460	-340	-8.95%	224,864	7.78억
2026-05-08	3,330	3,925	3,220	3,800	470	+14.11%	692,950	26.33억
2026-05-07	3,180	3,915	3,180	3,330	155	+4.88%	160,788	5.35억
2026-05-06	3,050	3,315	3,020	3,175	45	+1.44%	176,607	5.61억
2026-05-04	3,310	3,395	3,000	3,130	-180	-5.44%	138,667	4.34억
2026-04-30	3,360	3,440	3,205	3,310	-50	-1.49%	95,779	3.17억
2026-04-29	3,445	3,470	3,310	3,360	-10	-0.30%	57,818	1.94억
2026-04-28	3,375	3,500	3,260	3,370	-5	-0.15%	141,946	4.78억
2026-04-27	3,430	3,580	3,205	3,375	-60	-1.75%	313,560	10.58억
2026-04-24	3,525	3,525	3,390	3,435	-35	-1.01%	71,243	2.45억
2026-04-23	3,615	3,620	3,450	3,470	-45	-1.28%	98,403	3.41억
2026-04-22	3,665	3,665	3,515	3,515	-155	-4.22%	149,007	5.24억
2026-04-21	3,950	3,950	3,490	3,670	-165	-4.30%	265,535	9.75억
2026-04-20	3,950	4,050	3,805	3,835	-115	-2.91%	224,309	8.6억
2026-04-17	3,950	4,000	3,805	3,950	0	0.00%	159,472	6.3억
2026-04-16	3,915	4,150	3,820	3,950	25	+0.64%	258,354	10.2억
2026-04-15	3,840	3,950	3,720	3,925	125	+3.29%	243,760	9.57억
2026-04-14	3,630	3,900	3,630	3,800	160	+4.40%	154,047	5.85억
2026-04-13	3,540	3,700	3,480	3,640	0	0.00%	178,476	6.5억
2026-04-10	3,700	3,800	3,530	3,640	-10	-0.27%	207,320	7.55억
2026-04-09	3,810	3,860	3,610	3,650	-95	-2.54%	203,887	7.44억
2026-04-08	3,640	3,895	3,610	3,745	175	+4.90%	225,808	8.46억
2026-04-07	3,925	3,930	3,535	3,570	-355	-9.04%	363,644	12.98억
2026-04-06	3,605	3,960	3,560	3,925	325	+9.03%	516,705	20.28억
2026-04-03	3,410	3,750	3,370	3,600	260	+7.78%	642,830	23.14억
2026-04-02	3,105	3,460	3,030	3,340	260	+8.44%	711,097	23.75억
2026-04-01	3,195	3,195	2,940	3,080	45	+1.48%	135,938	4.19억
2026-03-31	3,020	3,350	3,020	3,035	-95	-3.04%	352,949	10.71억
2026-03-30	2,815	3,170	2,705	3,130	315	+11.19%	377,920	11.83억
2026-03-27	2,825	3,000	2,760	2,815	—	—	104,500	2.94억

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