AP시스템

265520KOSDAQ· 기타 기계 및 장비 제조업

18,290원-290 (-1.56%)전일 종가 2026-09-18

52주 위치

15,60031,10017%신고가 대비 -41.19%

시가총액: 2,753억
PER: 5.22
PBR: 0.74
EPS(TTM): 3,501원
BPS: 24,694원
배당수익률: 1.86%
자사주비율: 2.14%
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 종가18,290원

시가총액2,753억

52주 최고31,100원

52주 최저15,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.7%	-24.6%	-23.2%	-5.6%	-5.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,940	19,060	18,290	18,290	-290	-1.56%	66,104	12.09억
2026-09-17	18,560	18,830	18,370	18,580	0	0.00%	34,285	6.37억
2026-09-16	18,190	18,600	18,000	18,580	500	+2.77%	31,779	5.9억
2026-09-15	18,070	18,620	17,880	18,080	40	+0.22%	42,047	7.6억
2026-09-14	18,530	18,530	18,010	18,040	-540	-2.91%	35,829	6.46억
2026-09-11	18,740	18,780	18,440	18,580	-400	-2.11%	28,776	5.35억
2026-09-10	18,750	19,050	18,520	18,980	170	+0.90%	22,039	4.18억
2026-09-09	18,690	19,040	18,690	18,810	130	+0.70%	42,191	7.94억
2026-09-08	19,230	19,280	18,670	18,680	-400	-2.10%	35,093	6.56억
2026-09-07	19,020	19,190	18,900	19,080	250	+1.33%	24,259	4.63억
2026-09-04	18,530	18,870	18,530	18,830	370	+2.00%	27,207	5.12억
2026-09-03	18,790	18,950	18,300	18,460	-280	-1.49%	42,396	7.83억
2026-09-02	19,000	19,110	18,710	18,740	-490	-2.55%	32,988	6.18억
2026-09-01	19,260	19,370	18,930	19,230	-50	-0.26%	31,450	6.05억
2026-08-31	19,020	19,290	18,620	19,280	-10	-0.05%	38,229	7.37억
2026-08-28	19,590	19,680	19,200	19,290	-310	-1.58%	32,315	6.23억
2026-08-27	19,570	19,930	19,240	19,600	310	+1.61%	33,811	6.63억
2026-08-26	19,500	19,540	18,980	19,290	-180	-0.92%	35,264	6.8억
2026-08-25	18,670	19,470	18,080	19,470	600	+3.18%	55,658	10.84억
2026-08-24	19,070	19,320	18,750	18,870	-10	-0.05%	44,957	8.48억
2026-08-21	19,800	19,800	18,750	18,880	-1,060	-5.32%	64,518	12.18억
2026-08-20	20,450	20,450	19,800	19,940	110	+0.55%	36,026	7.18억
2026-08-19	19,500	20,100	19,380	19,830	-420	-2.07%	62,719	12.44억
2026-08-18	20,900	21,200	20,050	20,250	-250	-1.22%	47,705	9.66억
2026-08-14	20,500	20,800	20,000	20,500	50	+0.24%	32,207	6.6억
2026-08-13	20,800	20,800	20,250	20,450	50	+0.25%	53,020	10.84억
2026-08-12	20,450	20,650	20,100	20,400	-100	-0.49%	35,143	7.17억
2026-08-11	20,200	20,850	20,050	20,500	100	+0.49%	39,066	8.01억
2026-08-10	19,710	20,550	19,380	20,400	740	+3.76%	101,956	20.8억
2026-08-07	20,100	20,650	19,420	19,660	-440	-2.19%	79,442	15.62억
2026-08-06	20,050	20,550	19,700	20,100	-350	-1.71%	47,664	9.58억
2026-08-05	20,150	20,750	20,000	20,450	870	+4.44%	34,877	7.13억
2026-08-04	18,600	19,680	18,490	19,580	1,180	+6.41%	90,135	17.65억
2026-08-03	17,920	18,930	17,910	18,400	140	+0.77%	84,549	15.56억
2026-07-31	17,000	18,350	17,000	18,260	2,240	+13.98%	115,578	21.1억
2026-07-30	15,800	16,870	15,800	16,020	-220	-1.35%	111,702	17.89억
2026-07-29	17,910	18,000	15,600	16,240	-1,480	-8.35%	145,428	23.62억
2026-07-28	18,680	18,700	17,560	17,720	-1,440	-7.52%	87,915	15.58억
2026-07-27	18,950	19,320	18,770	19,160	520	+2.79%	48,505	9.29억
2026-07-24	19,290	19,290	18,600	18,640	-880	-4.51%	50,797	9.47억
2026-07-23	18,800	19,560	18,800	19,520	790	+4.22%	79,045	15.43억
2026-07-22	19,570	19,830	18,710	18,730	-400	-2.09%	66,278	12.41억
2026-07-21	18,950	19,310	18,620	19,130	-20	-0.10%	103,481	19.8억
2026-07-20	19,550	19,850	18,900	19,150	-640	-3.23%	64,990	12.45억
2026-07-16	20,550	20,600	19,770	19,790	-1,210	-5.76%	49,422	9.78억
2026-07-15	20,200	21,050	20,150	21,000	1,490	+7.64%	49,354	10.36억
2026-07-14	19,820	20,350	18,620	19,510	-310	-1.56%	67,673	13.2억
2026-07-13	21,200	21,900	19,820	19,820	-1,380	-6.51%	54,274	10.76억
2026-07-10	20,150	21,400	20,150	21,200	1,450	+7.34%	62,177	13.18억
2026-07-09	19,200	20,200	19,200	19,750	790	+4.17%	69,273	13.68억
2026-07-08	20,000	20,500	18,850	18,960	-1,390	-6.83%	87,466	16.58억
2026-07-07	20,700	21,250	19,910	20,350	-500	-2.40%	55,363	11.27억
2026-07-06	21,200	21,500	20,150	20,850	-150	-0.71%	43,430	9.06억
2026-07-03	20,800	21,100	19,780	21,000	200	+0.96%	53,873	11.31억
2026-07-02	21,900	21,900	20,700	20,800	-1,650	-7.35%	67,011	13.94억
2026-07-01	22,550	23,200	21,850	22,450	450	+2.05%	85,175	19.12억
2026-06-30	21,600	22,400	21,250	22,000	600	+2.80%	58,023	12.77억
2026-06-29	20,450	21,600	20,300	21,400	1,400	+7.00%	55,803	11.94억
2026-06-26	20,250	20,800	19,510	20,000	-350	-1.72%	81,553	16.31억
2026-06-25	21,200	21,750	20,150	20,350	-450	-2.16%	47,012	9.57억
2026-06-24	20,700	21,450	20,000	20,800	350	+1.71%	66,522	13.84억
2026-06-23	23,250	23,250	20,450	20,450	-2,950	-12.61%	105,700	21.62억
2026-06-22	23,100	24,200	22,900	23,400	0	0.00%	33,165	7.76억
2026-06-19	24,500	24,550	22,700	23,400	-850	-3.51%	77,006	18.02억
2026-06-18	24,500	24,650	23,900	24,250	-500	-2.02%	50,715	12.3억
2026-06-17	24,350	25,350	24,350	24,750	0	0.00%	46,923	11.61억
2026-06-16	26,450	26,600	24,650	24,750	-900	-3.51%	65,966	16.33억
2026-06-15	26,000	26,000	25,100	25,650	250	+0.98%	75,098	19.26억
2026-06-12	24,550	26,150	24,200	25,400	2,150	+9.25%	123,775	31.44억
2026-06-11	21,900	23,600	21,650	23,250	1,000	+4.49%	66,261	15.41억
2026-06-10	22,450	23,750	21,600	22,250	-800	-3.47%	108,249	24.09억
2026-06-09	21,300	23,500	21,300	23,050	2,350	+11.35%	120,015	27.66억
2026-06-08	21,100	21,850	20,600	20,700	-2,050	-9.01%	88,255	18.27억
2026-06-05	24,150	24,200	22,650	22,750	-1,600	-6.57%	67,380	15.33억
2026-06-04	23,500	25,950	23,300	24,350	950	+4.06%	115,185	28.05억
2026-06-02	23,500	23,750	22,650	23,400	-450	-1.89%	103,518	24.22억
2026-06-01	24,500	24,650	23,200	23,850	-1,050	-4.22%	111,366	26.56억
2026-05-29	25,150	25,400	24,400	24,900	-150	-0.60%	171,629	42.74억
2026-05-28	25,650	25,650	23,950	25,050	-800	-3.09%	85,142	21.33억
2026-05-27	28,150	28,150	25,650	25,850	-1,500	-5.48%	140,193	36.24억
2026-05-26	28,800	29,050	27,200	27,350	-250	-0.91%	146,004	39.93억
2026-05-22	26,750	28,000	26,500	27,600	1,450	+5.54%	104,575	28.86억
2026-05-21	25,450	26,850	24,500	26,150	1,650	+6.73%	99,305	25.97억
2026-05-20	24,950	25,100	23,900	24,500	-550	-2.20%	115,911	28.4억
2026-05-19	25,950	25,950	24,600	25,050	-1,200	-4.57%	119,643	29.97억
2026-05-18	25,750	26,650	24,600	26,250	100	+0.38%	109,285	28.69억
2026-05-15	27,850	28,250	25,850	26,150	-2,000	-7.10%	156,548	40.94억
2026-05-14	28,150	28,300	27,150	28,150	-300	-1.05%	136,925	38.54억
2026-05-13	27,000	28,600	27,000	28,450	800	+2.89%	210,434	59.87억
2026-05-12	28,700	28,850	26,700	27,650	-1,050	-3.66%	303,206	83.84억
2026-05-11	29,800	30,300	28,450	28,700	-1,500	-4.97%	426,194	122억
2026-05-08	25,150	31,100	24,500	30,200	4,350	+16.83%	1,218,904	368억
2026-05-07	26,450	26,450	25,100	25,850	-350	-1.34%	99,116	25.62억
2026-05-06	26,650	27,350	25,850	26,200	150	+0.58%	241,411	63.25억
2026-05-04	26,800	26,850	25,800	26,050	-150	-0.57%	164,990	42.98억
2026-04-30	26,300	26,700	25,550	26,200	0	0.00%	194,386	50.93억
2026-04-29	26,950	27,450	25,900	26,200	-1,200	-4.38%	216,738	56.79억
2026-04-28	24,950	28,650	24,300	27,400	2,250	+8.95%	774,751	212억
2026-04-27	24,300	25,550	23,650	25,150	1,000	+4.14%	259,675	65.31억
2026-04-24	23,100	24,200	23,050	24,150	1,000	+4.32%	218,218	52.7억
2026-04-23	23,600	23,750	22,650	23,150	0	0.00%	138,918	32.16억
2026-04-22	22,850	23,200	22,200	23,150	150	+0.65%	141,159	32.68억
2026-04-21	23,050	23,300	22,700	23,000	150	+0.66%	100,314	23.07억
2026-04-20	22,400	23,200	22,000	22,850	500	+2.24%	139,617	31.9억
2026-04-17	22,700	22,750	22,050	22,350	0	0.00%	104,068	23.26억
2026-04-16	22,300	22,950	21,900	22,350	200	+0.90%	107,100	23.94억
2026-04-15	22,100	22,300	21,850	22,150	550	+2.55%	133,869	29.65억
2026-04-14	21,450	21,950	21,250	21,600	700	+3.35%	130,200	28.12억
2026-04-13	20,250	21,400	20,250	20,900	50	+0.24%	98,710	20.63억
2026-04-10	19,930	21,450	19,890	20,850	1,240	+6.32%	194,345	40.52억
2026-04-09	20,100	20,100	19,450	19,610	-640	-3.16%	120,847	23.7억
2026-04-08	19,960	20,350	19,960	20,250	1,040	+5.41%	109,856	22.25억
2026-04-07	19,840	19,870	19,000	19,210	-130	-0.67%	74,633	14.34억
2026-04-06	19,590	19,920	19,280	19,340	-10	-0.05%	53,954	10.43억
2026-04-03	19,520	19,680	19,080	19,350	230	+1.20%	52,333	10.13억
2026-04-02	20,550	20,650	19,050	19,120	-1,230	-6.04%	145,094	27.74억
2026-04-01	19,800	20,700	19,670	20,350	1,340	+7.05%	144,215	29.35억
2026-03-31	19,850	19,850	19,010	19,010	-950	-4.76%	134,027	25.48억
2026-03-30	20,050	20,250	19,730	19,960	-890	-4.27%	80,438	16.06억
2026-03-27	20,450	21,200	20,100	20,850	—	—	107,063	22.32억

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