에이플러스에셋

244920KOSPI

13,120원-430 (-3.17%)전일 종가 2026-09-18

52주 위치

5,60014,99080%신고가 대비 -12.47%

시가총액: 2,966억
PBR: 1.62
BPS: 8,120원
배당수익률: 2.29%
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 종가13,120원

시가총액2,966억

52주 최고14,990원

52주 최저5,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.5%	+21.3%	+7.9%	+46.8%	+83.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,950	14,000	13,100	13,120	-430	-3.17%	27,876	3.66억
2026-09-17	13,630	14,000	13,550	13,550	-30	-0.22%	12,468	1.69억
2026-09-16	13,630	13,800	13,500	13,580	-50	-0.37%	10,684	1.45억
2026-09-15	14,400	14,400	13,470	13,630	-400	-2.85%	25,848	3.52억
2026-09-14	13,770	14,210	13,770	14,030	260	+1.89%	26,151	3.67억
2026-09-11	13,890	13,980	13,710	13,770	170	+1.25%	13,626	1.88억
2026-09-10	13,830	14,170	13,500	13,600	-230	-1.66%	21,379	2.91억
2026-09-09	13,800	14,080	13,670	13,830	90	+0.66%	26,637	3.68억
2026-09-08	14,200	14,300	13,740	13,740	-250	-1.79%	27,130	3.73억
2026-09-07	13,960	14,240	13,600	13,990	30	+0.21%	35,410	4.95억
2026-09-04	13,580	14,490	13,450	13,960	760	+5.76%	121,167	16.91억
2026-09-03	13,100	13,500	13,000	13,200	100	+0.76%	25,685	3.39억
2026-09-02	13,300	13,350	13,100	13,100	-260	-1.95%	19,545	2.56억
2026-09-01	12,870	13,430	12,870	13,360	490	+3.81%	27,593	3.69억
2026-08-31	13,080	13,230	12,740	12,870	-500	-3.74%	35,734	4.6억
2026-08-28	13,120	13,370	13,000	13,370	250	+1.91%	22,465	3억
2026-08-27	13,010	13,320	13,010	13,120	120	+0.92%	18,265	2.4억
2026-08-26	13,210	13,490	12,910	13,000	-310	-2.33%	21,853	2.84억
2026-08-25	12,750	13,520	12,750	13,310	170	+1.29%	43,486	5.79억
2026-08-24	12,920	13,370	12,920	13,140	110	+0.84%	43,407	5.7억
2026-08-21	12,870	13,200	12,840	13,030	160	+1.24%	33,241	4.33억
2026-08-20	13,270	13,270	12,600	12,870	-400	-3.01%	25,776	3.32억
2026-08-19	12,800	13,500	12,800	13,270	90	+0.68%	27,432	3.64억
2026-08-18	13,240	13,450	12,920	13,180	80	+0.61%	46,266	6.1억
2026-08-14	13,040	13,320	12,670	13,100	50	+0.38%	35,677	4.67억
2026-08-13	12,530	13,130	12,360	13,050	700	+5.67%	43,549	5.68억
2026-08-12	13,180	13,200	12,340	12,350	-830	-6.30%	42,162	5.21억
2026-08-11	12,920	13,410	12,920	13,180	260	+2.01%	35,976	4.74억
2026-08-10	13,180	14,250	12,750	12,920	-260	-1.97%	42,874	5.54억
2026-08-07	12,840	13,260	12,710	13,180	340	+2.65%	49,521	6.53억
2026-08-06	12,330	13,260	12,330	12,840	550	+4.48%	97,789	12.56억
2026-08-05	12,390	12,640	12,000	12,290	20	+0.16%	32,758	4.03억
2026-08-04	12,280	12,615	12,240	12,270	-130	-1.05%	29,535	3.62억
2026-08-03	12,180	12,650	12,050	12,400	220	+1.81%	62,513	7.75억
2026-07-31	11,360	12,180	11,260	12,180	820	+7.22%	107,911	13.14억
2026-07-30	10,640	11,620	10,640	11,360	390	+3.56%	34,416	3.91억
2026-07-29	10,860	11,600	10,530	10,970	10	+0.09%	47,726	5.24억
2026-07-28	11,250	11,470	10,600	10,960	-290	-2.58%	50,818	5.57억
2026-07-27	11,740	11,850	11,190	11,250	-490	-4.17%	28,135	3.17억
2026-07-24	11,730	12,670	11,510	11,740	-360	-2.98%	26,450	3.11억
2026-07-23	11,570	12,850	11,570	12,100	250	+2.11%	129,034	15.61억
2026-07-22	11,710	12,560	11,630	11,850	480	+4.22%	218,183	25.85억
2026-07-21	11,110	11,500	10,800	11,370	360	+3.27%	26,606	3.03억
2026-07-20	11,710	11,720	10,840	11,010	-700	-5.98%	23,733	2.61억
2026-07-16	11,730	11,960	11,500	11,710	-20	-0.17%	32,123	3.76억
2026-07-15	11,440	11,730	11,120	11,730	400	+3.53%	80,690	9.46억
2026-07-14	10,810	11,470	10,430	11,330	520	+4.81%	171,617	19.44억
2026-07-13	10,710	11,300	10,710	10,810	100	+0.93%	43,126	4.66억
2026-07-10	10,180	10,820	10,180	10,710	530	+5.21%	33,951	3.64억
2026-07-09	10,510	10,540	10,120	10,180	-230	-2.21%	11,194	1.14억
2026-07-08	10,700	10,700	10,230	10,410	-290	-2.71%	18,131	1.89억
2026-07-07	10,400	10,860	9,720	10,700	300	+2.88%	35,600	3.81억
2026-07-06	10,150	10,700	10,150	10,400	90	+0.87%	10,315	1.07억
2026-07-03	10,370	10,460	10,000	10,310	70	+0.68%	23,452	2.42억
2026-07-02	10,900	10,990	10,000	10,240	-670	-6.14%	33,439	3.42억
2026-07-01	11,000	11,000	10,690	10,910	310	+2.92%	19,702	2.15억
2026-06-30	10,700	11,080	10,590	10,600	-100	-0.93%	48,020	5.09억
2026-06-29	11,000	11,970	10,700	10,700	-130	-1.20%	69,649	7.45억
2026-06-26	10,930	10,930	9,980	10,830	480	+4.64%	742,730	80.44억
2026-06-25	9,770	10,700	9,760	10,350	580	+5.94%	125,682	13.01억
2026-06-24	9,990	10,025	9,440	9,770	10	+0.10%	29,704	2.9억
2026-06-23	10,290	10,730	9,760	9,760	-1,040	-9.63%	73,773	7.2억
2026-06-22	10,920	11,000	10,510	10,800	-20	-0.18%	327,712	35.39억
2026-06-19	10,820	10,990	10,550	10,820	0	0.00%	104,197	11.27억
2026-06-18	10,600	11,060	10,540	10,820	120	+1.12%	25,967	2.81억
2026-06-17	10,600	11,140	10,600	10,700	-20	-0.19%	66,326	7.1억
2026-06-16	10,600	10,800	10,560	10,720	120	+1.13%	34,860	3.74억
2026-06-15	10,120	10,790	10,120	10,600	490	+4.85%	65,881	6.98억
2026-06-12	10,000	10,250	9,720	10,110	240	+2.43%	30,791	3.11억
2026-06-11	9,700	9,990	9,520	9,870	80	+0.82%	55,821	5.51억
2026-06-10	8,900	10,000	8,760	9,790	880	+9.88%	1	9,790원
2026-06-09	8,890	9,400	8,890	8,910	10	+0.11%	16,418	1.46억
2026-06-08	9,080	9,410	8,710	8,900	-530	-5.62%	52,448	4.67억
2026-06-05	9,400	9,880	9,270	9,430	30	+0.32%	85,436	8.06억
2026-06-04	9,820	9,930	9,210	9,400	-420	-4.28%	61,031	5.74억
2026-06-02	10,300	10,300	9,610	9,820	-190	-1.90%	61,237	6.01억
2026-06-01	10,230	10,230	9,410	10,010	-90	-0.89%	61,240	6.13억
2026-05-29	10,490	10,490	9,970	10,100	-420	-3.99%	47,879	4.84억
2026-05-28	10,660	10,860	10,370	10,520	-140	-1.31%	38,726	4.07억
2026-05-27	11,400	11,480	10,450	10,660	-720	-6.33%	54,627	5.82억
2026-05-26	11,610	12,120	11,300	11,380	-230	-1.98%	260,040	29.59억
2026-05-22	12,230	12,250	11,610	11,610	-320	-2.68%	32,044	3.72억
2026-05-21	11,750	12,100	11,350	11,930	180	+1.53%	120,826	14.41억
2026-05-20	11,820	11,820	11,070	11,750	100	+0.86%	153,287	18.01억
2026-05-19	10,960	11,890	10,860	11,650	370	+3.28%	259,651	30.25억
2026-05-18	10,430	11,750	10,430	11,280	870	+8.36%	389,355	43.92억
2026-05-15	10,640	10,930	10,150	10,410	-80	-0.76%	36,094	3.76억
2026-05-14	10,200	10,650	10,200	10,490	290	+2.84%	57,620	6.04억
2026-05-13	10,730	10,730	10,050	10,200	-560	-5.20%	119,656	12.2억
2026-05-12	10,190	11,570	9,950	10,760	570	+5.59%	302,173	32.51억
2026-05-11	10,500	10,500	10,020	10,190	-310	-2.95%	191,756	19.54억
2026-05-08	10,350	10,500	10,000	10,500	150	+1.45%	71,999	7.56억
2026-05-07	10,040	10,360	10,030	10,350	320	+3.19%	103,669	10.73억
2026-05-06	10,490	10,500	9,970	10,030	-430	-4.11%	177,870	17.84억
2026-05-04	10,800	11,000	10,410	10,460	-340	-3.15%	87,404	9.14억
2026-04-30	10,790	11,180	10,680	10,800	20	+0.19%	72,381	7.82억
2026-04-29	10,780	10,950	10,600	10,780	0	0.00%	68,168	7.35억
2026-04-28	11,150	11,230	10,590	10,780	-370	-3.32%	49,336	5.32억
2026-04-27	10,710	11,500	10,710	11,150	440	+4.11%	63,701	7.1억
2026-04-24	10,670	10,900	10,660	10,710	40	+0.37%	37,819	4.05억
2026-04-23	10,760	10,900	10,430	10,670	-90	-0.84%	63,067	6.73억
2026-04-22	10,740	11,030	10,520	10,760	20	+0.19%	53,060	5.71억
2026-04-21	10,890	10,930	10,480	10,740	40	+0.37%	33,514	3.6억
2026-04-20	10,910	11,730	10,350	10,700	-20	-0.19%	156,997	16.8억
2026-04-17	11,100	11,160	10,690	10,720	-330	-2.99%	34,648	3.71억
2026-04-16	11,020	11,300	10,870	11,050	40	+0.36%	25,441	2.81억
2026-04-15	11,440	11,640	11,010	11,010	-430	-3.76%	43,267	4.76억
2026-04-14	11,020	11,820	10,800	11,440	420	+3.81%	113,170	12.95억
2026-04-13	10,870	11,170	10,550	11,020	150	+1.38%	42,460	4.68억
2026-04-10	11,250	11,250	10,600	10,870	20	+0.18%	47,876	5.2억
2026-04-09	10,980	11,250	10,550	10,850	-130	-1.18%	48,446	5.26억
2026-04-08	10,420	11,190	10,420	10,980	580	+5.58%	59,500	6.53억
2026-04-07	10,460	10,700	10,180	10,400	-60	-0.57%	701,570	72.96억
2026-04-06	10,730	10,730	10,300	10,460	-200	-1.88%	41,768	4.37억
2026-04-03	10,530	10,940	10,300	10,660	160	+1.52%	55,616	5.93억
2026-04-02	10,500	11,040	10,180	10,500	10	+0.10%	48,357	5.08억
2026-04-01	10,500	10,610	10,100	10,490	-10	-0.10%	50,625	5.31억
2026-03-31	11,150	11,150	10,040	10,500	-430	-3.93%	59,262	6.22억
2026-03-30	10,060	12,470	10,060	10,930	420	+4.00%	247,275	27.03억
2026-03-27	10,660	10,820	10,450	10,510	—	—	31,427	3.3억

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