에이프로
262260KOSDAQ· 전기장비 제조업4,525원-75 (-1.63%)마감
52주 위치
2,10512,90022%신고가 대비 -64.92%
- 시가총액
- 682억
- PBR
- 1.12
- EPS(TTM)
- -587원
- BPS
- 4,022원
- 배당수익률
- 1.10%
- 자사주비율
- 0.48%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +47.6% | +8.5% | -11.3% | -11.8% | -21.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 4,715 | 4,740 | 4,525 | 4,525 | -75 | -1.63% | 39,172 | 1.77억 |
| 2026-09-21 | 4,450 | 4,680 | 4,360 | 4,600 | 150 | +3.37% | 61,499 | 2.83억 |
| 2026-09-18 | 4,415 | 4,500 | 4,345 | 4,450 | 35 | +0.79% | 27,239 | 1.21억 |
| 2026-09-17 | 4,445 | 4,485 | 4,265 | 4,415 | 20 | +0.46% | 36,547 | 1.61억 |
| 2026-09-16 | 4,405 | 4,530 | 4,150 | 4,395 | -25 | -0.57% | 63,043 | 2.77억 |
| 2026-09-15 | 4,040 | 4,470 | 4,040 | 4,420 | 320 | +7.80% | 60,958 | 2.69억 |
| 2026-09-14 | 4,195 | 4,195 | 4,060 | 4,100 | -95 | -2.26% | 33,673 | 1.38억 |
| 2026-09-11 | 4,105 | 4,375 | 4,040 | 4,195 | 45 | +1.08% | 52,440 | 2.2억 |
| 2026-09-10 | 4,140 | 4,280 | 3,990 | 4,150 | 10 | +0.24% | 73,743 | 3.06억 |
| 2026-09-09 | 3,765 | 4,140 | 3,720 | 4,140 | 375 | +9.96% | 83,635 | 3.46억 |
| 2026-09-08 | 3,700 | 3,890 | 3,645 | 3,765 | 65 | +1.76% | 70,968 | 2.67억 |
| 2026-09-07 | 3,380 | 3,745 | 3,375 | 3,700 | 320 | +9.47% | 92,952 | 3.44억 |
| 2026-09-04 | 3,400 | 3,475 | 3,320 | 3,380 | -20 | -0.59% | 54,111 | 1.83억 |
| 2026-09-03 | 3,550 | 3,550 | 3,360 | 3,400 | -60 | -1.73% | 20,562 | 6,991만 |
| 2026-09-02 | 3,670 | 3,670 | 3,460 | 3,460 | -220 | -5.98% | 36,621 | 1.27억 |
| 2026-09-01 | 3,600 | 3,690 | 3,485 | 3,680 | 90 | +2.51% | 18,773 | 6,908만 |
| 2026-08-31 | 3,570 | 3,600 | 3,310 | 3,590 | 20 | +0.56% | 30,595 | 1.1억 |
| 2026-08-28 | 3,510 | 3,660 | 3,490 | 3,570 | 60 | +1.71% | 28,415 | 1.01억 |
| 2026-08-27 | 3,420 | 3,590 | 3,330 | 3,510 | 100 | +2.93% | 53,251 | 1.87억 |
| 2026-08-26 | 3,385 | 3,460 | 3,265 | 3,410 | 20 | +0.59% | 75,435 | 2.57억 |
| 2026-08-25 | 3,350 | 3,400 | 3,155 | 3,390 | 90 | +2.73% | 30,185 | 1.02억 |
| 2026-08-24 | 3,065 | 3,600 | 3,065 | 3,300 | 235 | +7.67% | 83,731 | 2.76억 |
| 2026-08-21 | 3,235 | 3,235 | 2,995 | 3,065 | -170 | -5.26% | 49,558 | 1.52억 |
| 2026-08-20 | 3,170 | 3,340 | 3,125 | 3,235 | 135 | +4.35% | 58,412 | 1.89억 |
| 2026-08-19 | 3,200 | 3,200 | 3,055 | 3,100 | -115 | -3.58% | 89,854 | 2.79억 |
| 2026-08-18 | 3,300 | 3,400 | 3,150 | 3,215 | -130 | -3.89% | 76,178 | 2.45억 |
| 2026-08-14 | 3,385 | 3,505 | 3,310 | 3,345 | -40 | -1.18% | 56,932 | 1.9억 |
| 2026-08-13 | 3,490 | 3,490 | 3,280 | 3,385 | -40 | -1.17% | 83,022 | 2.81억 |
| 2026-08-12 | 3,375 | 3,470 | 3,255 | 3,425 | 50 | +1.48% | 43,633 | 1.49억 |
| 2026-08-11 | 3,365 | 3,675 | 3,205 | 3,375 | 10 | +0.30% | 68,603 | 2.32억 |
| 2026-08-10 | 2,980 | 3,390 | 2,980 | 3,365 | 385 | +12.92% | 91,539 | 3.08억 |
| 2026-08-07 | 3,055 | 3,245 | 2,960 | 2,980 | -105 | -3.40% | 109,829 | 3.27억 |
| 2026-08-06 | 2,850 | 3,110 | 2,755 | 3,085 | 235 | +8.25% | 136,870 | 4.22억 |
| 2026-08-05 | 2,730 | 2,860 | 2,660 | 2,850 | 190 | +7.14% | 146,946 | 4.19억 |
| 2026-08-04 | 2,490 | 2,730 | 2,490 | 2,660 | 170 | +6.83% | 138,382 | 3.68억 |
| 2026-08-03 | 2,475 | 2,580 | 2,370 | 2,490 | 15 | +0.61% | 50,375 | 1.25억 |
| 2026-07-31 | 2,390 | 2,500 | 2,300 | 2,475 | 195 | +8.55% | 55,979 | 1.39억 |
| 2026-07-30 | 2,210 | 2,365 | 2,205 | 2,280 | 80 | +3.64% | 110,288 | 2.51억 |
| 2026-07-29 | 2,500 | 2,540 | 2,105 | 2,200 | -290 | -11.65% | 176,364 | 3.88억 |
| 2026-07-28 | 2,655 | 2,680 | 2,460 | 2,490 | -225 | -8.29% | 136,820 | 3.41억 |
| 2026-07-27 | 2,805 | 2,815 | 2,665 | 2,715 | -90 | -3.21% | 56,319 | 1.53억 |
| 2026-07-24 | 2,855 | 2,855 | 2,715 | 2,805 | -50 | -1.75% | 41,407 | 1.16억 |
| 2026-07-23 | 2,690 | 2,880 | 2,690 | 2,855 | 165 | +6.13% | 39,993 | 1.14억 |
| 2026-07-22 | 2,770 | 2,890 | 2,685 | 2,690 | -50 | -1.82% | 34,715 | 9,338만 |
| 2026-07-21 | 2,715 | 2,770 | 2,620 | 2,740 | 5 | +0.18% | 72,001 | 1.97억 |
| 2026-07-20 | 2,875 | 2,875 | 2,665 | 2,735 | -120 | -4.20% | 64,822 | 1.77억 |
| 2026-07-16 | 2,975 | 3,000 | 2,855 | 2,855 | -120 | -4.03% | 54,459 | 1.55억 |
| 2026-07-15 | 2,770 | 3,025 | 2,770 | 2,975 | 210 | +7.59% | 40,288 | 1.2억 |
| 2026-07-14 | 2,875 | 2,960 | 2,630 | 2,765 | -130 | -4.49% | 127,714 | 3.53억 |
| 2026-07-13 | 3,040 | 3,250 | 2,895 | 2,895 | -145 | -4.77% | 98,664 | 2.86억 |
| 2026-07-10 | 2,850 | 3,070 | 2,845 | 3,040 | 255 | +9.16% | 49,522 | 1.51억 |
| 2026-07-09 | 2,810 | 2,990 | 2,780 | 2,785 | -25 | -0.89% | 61,763 | 1.72억 |
| 2026-07-08 | 3,065 | 3,130 | 2,800 | 2,810 | -250 | -8.17% | 92,925 | 2.61억 |
| 2026-07-07 | 3,245 | 3,310 | 3,040 | 3,060 | -185 | -5.70% | 35,792 | 1.1억 |
| 2026-07-06 | 3,265 | 3,350 | 3,085 | 3,245 | -20 | -0.61% | 40,541 | 1.32억 |
| 2026-07-03 | 3,375 | 3,390 | 3,040 | 3,265 | -105 | -3.12% | 75,080 | 2.45억 |
| 2026-07-02 | 3,630 | 3,645 | 3,250 | 3,370 | -215 | -6.00% | 89,897 | 3.03억 |
| 2026-07-01 | 3,570 | 3,610 | 3,445 | 3,585 | 55 | +1.56% | 51,711 | 1.85억 |
| 2026-06-30 | 3,610 | 3,680 | 3,400 | 3,530 | -60 | -1.67% | 57,993 | 2.05억 |
| 2026-06-29 | 3,160 | 3,590 | 3,075 | 3,590 | 430 | +13.61% | 85,955 | 3.09억 |
| 2026-06-26 | 3,380 | 3,385 | 3,040 | 3,160 | -250 | -7.33% | 178,530 | 5.64억 |
| 2026-06-25 | 3,680 | 3,790 | 3,330 | 3,410 | -265 | -7.21% | 156,783 | 5.35억 |
| 2026-06-24 | 3,800 | 3,835 | 3,530 | 3,675 | -155 | -4.05% | 181,915 | 6.69억 |
| 2026-06-23 | 4,050 | 4,190 | 3,755 | 3,830 | -340 | -8.15% | 349,422 | 13.38억 |
| 2026-06-22 | 4,640 | 4,750 | 4,135 | 4,170 | -460 | -9.94% | 272,614 | 11.37억 |
| 2026-06-19 | 5,050 | 5,060 | 4,480 | 4,630 | -420 | -8.32% | 291,786 | 13.51억 |
| 2026-06-18 | 5,430 | 5,440 | 4,950 | 5,050 | -350 | -6.48% | 271,742 | 13.72억 |
| 2026-06-17 | 6,020 | 6,080 | 5,370 | 5,400 | -720 | -11.76% | 433,599 | 23.41억 |
| 2026-06-16 | 6,200 | 6,320 | 5,840 | 6,120 | -80 | -1.29% | 241,421 | 14.77억 |
| 2026-06-15 | 5,940 | 6,390 | 5,830 | 6,200 | 290 | +4.91% | 227,302 | 14.09억 |
| 2026-06-12 | 6,100 | 6,270 | 5,770 | 5,910 | -10 | -0.17% | 157,469 | 9.31억 |
| 2026-06-11 | 5,880 | 6,020 | 5,530 | 5,920 | 10 | +0.17% | 168,554 | 9.98억 |
| 2026-06-10 | 5,800 | 5,930 | 5,460 | 5,910 | 210 | +3.68% | 34 | 20만 |
| 2026-06-09 | 5,300 | 5,970 | 5,300 | 5,700 | 430 | +8.16% | 310,285 | 17.69억 |
| 2026-06-08 | 5,750 | 5,750 | 4,930 | 5,270 | -600 | -10.22% | 545,002 | 28.72억 |
| 2026-06-05 | 6,270 | 6,270 | 5,680 | 5,870 | -390 | -6.23% | 169,519 | 9.95억 |
| 2026-06-04 | 6,250 | 6,680 | 6,030 | 6,260 | 230 | +3.81% | 163,175 | 10.21억 |
| 2026-06-02 | 6,100 | 6,350 | 5,560 | 6,030 | -60 | -0.99% | 315,675 | 19.04억 |
| 2026-06-01 | 6,700 | 6,700 | 5,900 | 6,090 | -540 | -8.14% | 374,811 | 22.83억 |
| 2026-05-29 | 7,760 | 7,850 | 6,420 | 6,630 | -850 | -11.36% | 465,708 | 30.88억 |
| 2026-05-28 | 8,200 | 8,690 | 7,100 | 7,480 | -600 | -7.43% | 525,514 | 39.31억 |
| 2026-05-27 | 9,050 | 9,070 | 8,000 | 8,080 | -960 | -10.62% | 305,858 | 24.71억 |
| 2026-05-26 | 9,400 | 10,900 | 8,510 | 9,040 | -110 | -1.20% | 734,796 | 66.43억 |
| 2026-05-22 | 8,300 | 10,280 | 8,210 | 9,150 | 1,170 | +14.66% | 1,655,025 | 151억 |
| 2026-05-21 | 7,820 | 8,440 | 7,200 | 7,980 | 330 | +4.31% | 249,199 | 19.89억 |
| 2026-05-20 | 7,310 | 8,500 | 6,750 | 7,650 | 330 | +4.51% | 202,014 | 15.45억 |
| 2026-05-19 | 8,490 | 8,490 | 7,080 | 7,320 | -1,230 | -14.39% | 324,355 | 23.74억 |
| 2026-05-18 | 9,800 | 9,800 | 7,520 | 8,550 | -1,420 | -14.24% | 441,690 | 37.76억 |
| 2026-05-15 | 10,990 | 11,330 | 9,630 | 9,970 | -1,000 | -9.12% | 149,933 | 14.95억 |
| 2026-05-14 | 11,840 | 11,870 | 10,600 | 10,970 | -870 | -7.35% | 154,152 | 16.91억 |
| 2026-05-13 | 10,750 | 11,870 | 10,000 | 11,840 | 990 | +9.12% | 272,501 | 32.26억 |
| 2026-05-12 | 10,050 | 12,000 | 10,050 | 10,850 | 850 | +8.50% | 476,457 | 51.7억 |
| 2026-05-11 | 10,780 | 11,100 | 9,920 | 10,000 | -780 | -7.24% | 293,384 | 29.34억 |
| 2026-05-08 | 11,250 | 11,580 | 10,070 | 10,780 | -470 | -4.18% | 282,479 | 30.45억 |
| 2026-05-07 | 11,560 | 12,160 | 10,800 | 11,250 | -300 | -2.60% | 295,157 | 33.21억 |
| 2026-05-06 | 11,360 | 12,900 | 10,480 | 11,550 | 560 | +5.10% | 1,246,917 | 144억 |
| 2026-05-04 | 8,870 | 11,150 | 8,870 | 10,990 | 2,360 | +27.35% | 1,069,482 | 118억 |
| 2026-04-30 | 8,830 | 9,440 | 8,030 | 8,630 | -480 | -5.27% | 615,561 | 53.12억 |
| 2026-04-29 | 8,380 | 9,150 | 8,150 | 9,110 | 660 | +7.81% | 263,054 | 23.96억 |
| 2026-04-28 | 9,600 | 9,600 | 8,320 | 8,450 | -950 | -10.11% | 233,587 | 19.74억 |
| 2026-04-27 | 8,990 | 9,400 | 8,660 | 9,400 | 1,030 | +12.31% | 354,901 | 33.36억 |
| 2026-04-24 | 7,690 | 8,380 | 7,510 | 8,370 | 930 | +12.50% | 822,012 | 68.8억 |
| 2026-04-23 | 7,230 | 7,570 | 6,790 | 7,440 | 390 | +5.53% | 578,231 | 43.02억 |
| 2026-04-22 | 5,900 | 7,300 | 5,800 | 7,050 | 1,150 | +19.49% | 1,519,095 | 107억 |
| 2026-04-21 | 5,600 | 5,900 | 5,600 | 5,900 | 310 | +5.55% | 166,773 | 9.84억 |
| 2026-04-20 | 5,550 | 5,720 | 5,470 | 5,590 | 70 | +1.27% | 66,205 | 3.7억 |
| 2026-04-17 | 5,440 | 5,540 | 5,350 | 5,520 | 120 | +2.22% | 56,419 | 3.11억 |
| 2026-04-16 | 5,390 | 5,530 | 5,320 | 5,400 | 80 | +1.50% | 87,175 | 4.71억 |
| 2026-04-15 | 5,350 | 5,400 | 5,300 | 5,320 | 20 | +0.38% | 42,262 | 2.25억 |
| 2026-04-14 | 5,250 | 5,400 | 5,180 | 5,300 | 50 | +0.95% | 57,310 | 3.04억 |
| 2026-04-13 | 5,130 | 5,300 | 5,060 | 5,250 | 90 | +1.74% | 39,478 | 2.07억 |
| 2026-04-10 | 5,150 | 5,340 | 5,130 | 5,160 | 140 | +2.79% | 62,590 | 3.23억 |
| 2026-04-09 | 5,050 | 5,050 | 4,940 | 5,020 | 20 | +0.40% | 21,880 | 1.1억 |
| 2026-04-08 | 5,060 | 5,120 | 4,980 | 5,000 | 30 | +0.60% | 40,356 | 2.02억 |
| 2026-04-07 | 5,020 | 5,120 | 4,860 | 4,970 | -50 | -1.00% | 37,455 | 1.86억 |
| 2026-04-06 | 5,000 | 5,080 | 4,890 | 5,020 | 20 | +0.40% | 18,793 | 9,434만 |
| 2026-04-03 | 4,940 | 5,030 | 4,860 | 5,000 | 170 | +3.52% | 17,454 | 8,727만 |
| 2026-04-02 | 5,150 | 5,250 | 4,790 | 4,830 | -270 | -5.29% | 46,252 | 2.23억 |
| 2026-04-01 | 5,000 | 5,140 | 5,000 | 5,100 | 220 | +4.51% | 39,552 | 2.02억 |
| 2026-03-31 | 5,090 | 5,100 | 4,830 | 4,880 | — | — | 73,687 | 3.6억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)