앱튼
270520KOSDAQ2,880원-20 (-0.69%)전일 종가 2026-09-18
52주 위치
7309,82024%신고가 대비 -70.67%
- 시가총액
- 566억
- PBR
- 0.72
- EPS(TTM)
- -929원
- BPS
- 4,014원
- 자사주비율
- 0.04%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -25.6% | +207.7% | +44.0% | -17.0% | -71.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,980 | 2,980 | 2,760 | 2,880 | -20 | -0.69% | 85,873 | 2.47억 |
| 2026-09-17 | 2,870 | 2,980 | 2,750 | 2,900 | 30 | +1.05% | 127,963 | 3.71억 |
| 2026-09-16 | 3,015 | 3,065 | 2,850 | 2,870 | -145 | -4.81% | 156,196 | 4.48억 |
| 2026-09-15 | 3,175 | 3,175 | 2,970 | 3,015 | -170 | -5.34% | 121,008 | 3.65억 |
| 2026-09-14 | 3,200 | 3,220 | 3,065 | 3,185 | -15 | -0.47% | 99,031 | 3.15억 |
| 2026-09-11 | 3,050 | 3,280 | 2,925 | 3,200 | 135 | +4.40% | 145,206 | 4.65억 |
| 2026-09-10 | 3,005 | 3,300 | 2,890 | 3,065 | 40 | +1.32% | 183,111 | 5.61억 |
| 2026-09-09 | 3,000 | 3,050 | 2,920 | 3,025 | 10 | +0.33% | 78,334 | 2.37억 |
| 2026-09-08 | 2,920 | 3,040 | 2,840 | 3,015 | 80 | +2.73% | 112,438 | 3.39억 |
| 2026-09-07 | 3,005 | 3,025 | 2,820 | 2,935 | -70 | -2.33% | 137,557 | 4.04억 |
| 2026-09-04 | 2,750 | 3,090 | 2,540 | 3,005 | 235 | +8.48% | 265,785 | 7.99억 |
| 2026-09-03 | 2,795 | 3,050 | 2,210 | 2,770 | 95 | +3.55% | 540,988 | 14.99억 |
| 2026-09-02 | 2,910 | 3,100 | 2,645 | 2,675 | -235 | -8.08% | 162,798 | 4.35억 |
| 2026-09-01 | 3,385 | 3,390 | 2,620 | 2,910 | -475 | -14.03% | 746,057 | 21.71억 |
| 2026-08-31 | 3,695 | 3,695 | 3,130 | 3,385 | -165 | -4.65% | 301,002 | 10.19억 |
| 2026-08-28 | 3,400 | 3,600 | 3,265 | 3,550 | 90 | +2.60% | 133,587 | 4.74억 |
| 2026-08-27 | 3,545 | 3,830 | 3,400 | 3,460 | -85 | -2.40% | 307,858 | 10.65억 |
| 2026-08-26 | 3,975 | 3,975 | 3,200 | 3,545 | -75 | -2.07% | 504,695 | 17.89억 |
| 2026-08-25 | 3,990 | 3,990 | 3,200 | 3,620 | -45 | -1.23% | 183,513 | 6.64억 |
| 2026-08-24 | 3,780 | 3,855 | 3,550 | 3,665 | -115 | -3.04% | 152,245 | 5.58억 |
| 2026-08-21 | 3,700 | 3,795 | 2,665 | 3,780 | 80 | +2.16% | 1,132,188 | 42.8억 |
| 2026-08-20 | 3,855 | 3,855 | 3,640 | 3,700 | -155 | -4.02% | 114,246 | 4.23억 |
| 2026-08-19 | 3,705 | 3,870 | 3,615 | 3,855 | -15 | -0.39% | 140,394 | 5.41억 |
| 2026-08-18 | 4,050 | 4,055 | 3,760 | 3,870 | -180 | -4.44% | 141,078 | 5.46억 |
| 2026-08-14 | 4,100 | 4,100 | 3,810 | 4,050 | 0 | 0.00% | 160,896 | 6.52억 |
| 2026-08-13 | 4,025 | 4,125 | 3,730 | 4,050 | 25 | +0.62% | 299,732 | 12.14억 |
| 2026-08-12 | 3,970 | 4,030 | 3,775 | 4,025 | 170 | +4.41% | 191,596 | 7.71억 |
| 2026-08-11 | 3,650 | 4,000 | 3,560 | 3,855 | 185 | +5.04% | 238,814 | 9.21억 |
| 2026-08-10 | 3,660 | 3,720 | 3,485 | 3,670 | 0 | 0.00% | 148,184 | 5.44억 |
| 2026-08-07 | 3,740 | 3,860 | 3,660 | 3,670 | -25 | -0.68% | 238,514 | 8.75억 |
| 2026-08-06 | 3,770 | 3,810 | 3,555 | 3,695 | -35 | -0.94% | 227,496 | 8.41억 |
| 2026-08-05 | 3,610 | 3,750 | 3,500 | 3,730 | 195 | +5.52% | 266,947 | 9.96억 |
| 2026-08-04 | 3,205 | 3,610 | 3,170 | 3,535 | 330 | +10.30% | 487,490 | 17.23억 |
| 2026-08-03 | 3,155 | 3,265 | 3,070 | 3,205 | 55 | +1.75% | 191,600 | 6.14억 |
| 2026-07-31 | 3,060 | 3,325 | 3,060 | 3,150 | 5 | +0.16% | 268,658 | 8.46억 |
| 2026-07-30 | 3,065 | 3,190 | 2,990 | 3,145 | 5 | +0.16% | 149,011 | 4.69억 |
| 2026-07-29 | 3,200 | 3,250 | 3,060 | 3,140 | -60 | -1.88% | 177,660 | 5.58억 |
| 2026-07-28 | 3,155 | 3,260 | 2,780 | 3,200 | 45 | +1.43% | 273,279 | 8.74억 |
| 2026-07-27 | 3,285 | 3,345 | 3,050 | 3,155 | 55 | +1.77% | 300,572 | 9.48억 |
| 2026-07-24 | 2,980 | 3,150 | 2,880 | 3,100 | 140 | +4.73% | 179,449 | 5.56억 |
| 2026-07-23 | 3,030 | 3,270 | 2,960 | 2,960 | -125 | -4.05% | 348,821 | 10.33억 |
| 2026-07-22 | 2,920 | 3,120 | 2,835 | 3,085 | 210 | +7.30% | 247,481 | 7.63억 |
| 2026-07-21 | 2,905 | 3,040 | 2,680 | 2,875 | -25 | -0.86% | 172,026 | 4.95억 |
| 2026-07-20 | 3,075 | 3,195 | 2,820 | 2,900 | -180 | -5.84% | 199,155 | 5.78억 |
| 2026-07-16 | 2,920 | 3,200 | 2,820 | 3,080 | 160 | +5.48% | 291,534 | 8.98억 |
| 2026-07-15 | 2,600 | 2,945 | 2,570 | 2,920 | 190 | +6.96% | 341,644 | 9.98억 |
| 2026-07-14 | 2,485 | 2,800 | 2,400 | 2,730 | 245 | +9.86% | 504,082 | 13.76억 |
| 2026-07-13 | 2,415 | 2,540 | 2,300 | 2,485 | 85 | +3.54% | 152,227 | 3.78억 |
| 2026-07-10 | 2,420 | 2,505 | 2,380 | 2,400 | 0 | 0.00% | 123,191 | 2.96억 |
| 2026-07-09 | 2,390 | 2,605 | 2,155 | 2,400 | -25 | -1.03% | 339,662 | 8.15억 |
| 2026-07-08 | 2,580 | 2,580 | 2,325 | 2,425 | -175 | -6.73% | 286,860 | 6.96억 |
| 2026-07-07 | 2,700 | 2,810 | 2,500 | 2,600 | -100 | -3.70% | 301,705 | 7.84억 |
| 2026-07-06 | 2,530 | 2,975 | 2,505 | 2,700 | 180 | +7.14% | 551,676 | 14.9억 |
| 2026-07-03 | 2,610 | 2,680 | 2,410 | 2,520 | -90 | -3.45% | 418,353 | 10.54억 |
| 2026-07-02 | 2,700 | 2,800 | 2,150 | 2,610 | 100 | +3.98% | 1,597,498 | 41.69억 |
| 2026-07-01 | 2,245 | 2,775 | 1,952 | 2,510 | 345 | +15.94% | 2,836,091 | 71.19억 |
| 2026-06-30 | 1,669 | 2,165 | 1,669 | 2,165 | 496 | +29.72% | 5,004,872 | 108억 |
| 2026-06-29 | 1,669 | 1,669 | 1,503 | 1,669 | 385 | +29.98% | 2,624,370 | 43.8억 |
| 2026-06-26 | 1,284 | 1,284 | 1,284 | 1,284 | 296 | +29.96% | 169,110 | 2.17억 |
| 2026-06-25 | 789 | 988 | 789 | 988 | 228 | +30.00% | 228,029 | 2.25억 |
| 2026-06-24 | 783 | 833 | 730 | 760 | -11 | -1.43% | 158,408 | 1.2억 |
| 2026-06-23 | 791 | 866 | 765 | 771 | -27 | -3.38% | 167,025 | 1.29억 |
| 2026-06-22 | 841 | 867 | 785 | 798 | -43 | -5.11% | 137,780 | 1.1억 |
| 2026-06-19 | 937 | 986 | 837 | 841 | -95 | -10.15% | 191,201 | 1.61억 |
| 2026-06-18 | 980 | 999 | 936 | 936 | -47 | -4.78% | 84,351 | 7,895만 |
| 2026-06-17 | 1,089 | 1,089 | 979 | 983 | -31 | -3.06% | 93,726 | 9,213만 |
| 2026-06-16 | 1,000 | 1,090 | 971 | 1,014 | 39 | +4.00% | 111,027 | 1.13억 |
| 2026-06-15 | 990 | 1,047 | 974 | 975 | -3 | -0.31% | 37,111 | 3,618만 |
| 2026-06-12 | 967 | 1,085 | 940 | 978 | 10 | +1.03% | 116,475 | 1.14억 |
| 2026-06-11 | 970 | 980 | 921 | 968 | 13 | +1.36% | 80,549 | 7,797만 |
| 2026-06-10 | 973 | 1,009 | 931 | 955 | -26 | -2.65% | 70,862 | 6,767만 |
| 2026-06-09 | 989 | 1,025 | 954 | 981 | 41 | +4.36% | 111,966 | 1.1억 |
| 2026-06-08 | 1,070 | 1,070 | 911 | 940 | -149 | -13.68% | 112,102 | 1.05억 |
| 2026-06-05 | 1,094 | 1,390 | 1,000 | 1,089 | -7 | -0.64% | 237,548 | 2.59억 |
| 2026-06-04 | 1,090 | 1,144 | 1,046 | 1,096 | 0 | 0.00% | 177,212 | 1.94억 |
| 2026-06-02 | 1,250 | 1,254 | 1,060 | 1,096 | -156 | -12.46% | 235,649 | 2.58억 |
| 2026-06-01 | 1,396 | 1,421 | 1,252 | 1,252 | -144 | -10.32% | 88,084 | 1.1억 |
| 2026-05-29 | 1,405 | 1,419 | 1,362 | 1,396 | -9 | -0.64% | 97,028 | 1.35억 |
| 2026-05-28 | 1,461 | 1,477 | 1,368 | 1,405 | -56 | -3.83% | 73,920 | 1.04억 |
| 2026-05-27 | 1,609 | 1,609 | 1,449 | 1,461 | -148 | -9.20% | 141,924 | 2.07억 |
| 2026-05-26 | 1,499 | 1,736 | 1,402 | 1,609 | 193 | +13.63% | 1,104,940 | 17.78억 |
| 2026-05-22 | 1,340 | 1,584 | 1,331 | 1,416 | 77 | +5.75% | 198,025 | 2.8억 |
| 2026-05-21 | 1,335 | 1,370 | 1,314 | 1,339 | 17 | +1.29% | 97,195 | 1.3억 |
| 2026-05-20 | 1,355 | 1,405 | 1,316 | 1,322 | -33 | -2.44% | 81,051 | 1.07억 |
| 2026-05-19 | 1,373 | 1,469 | 1,328 | 1,355 | -26 | -1.88% | 147,171 | 1.99억 |
| 2026-05-18 | 1,411 | 1,513 | 1,352 | 1,381 | -106 | -7.13% | 213,099 | 2.94억 |
| 2026-05-15 | 1,574 | 1,597 | 1,487 | 1,487 | -158 | -9.60% | 284,002 | 4.22억 |
| 2026-05-14 | 2,000 | 2,195 | 1,630 | 1,645 | -233 | -12.41% | 1,243,885 | 20.46억 |
| 2026-05-13 | 1,486 | 1,878 | 1,350 | 1,878 | 433 | +29.97% | 2,486,828 | 46.7억 |
| 2026-05-12 | 1,498 | 1,603 | 1,306 | 1,445 | -18 | -1.23% | 1,159,837 | 16.76억 |
| 2026-05-11 | 1,880 | 1,898 | 1,401 | 1,463 | -417 | -22.18% | 992,580 | 14.52억 |
| 2026-05-08 | 2,300 | 2,730 | 1,851 | 1,880 | -400 | -17.54% | 1,500,571 | 28.21억 |
| 2026-04-13 | 2,800 | 3,000 | 2,220 | 2,280 | -160 | -6.56% | 3,995,668 | 91.1억 |
| 2026-04-10 | 2,100 | 2,440 | 1,900 | 2,440 | 560 | +29.79% | 4,006,823 | 97.77억 |
| 2026-04-09 | 1,480 | 1,880 | 1,430 | 1,880 | 430 | +29.66% | 1,479,144 | 27.81억 |
| 2026-04-08 | 1,500 | 1,550 | 1,400 | 1,450 | -80 | -5.23% | 441,618 | 6.4억 |
| 2026-04-07 | 1,560 | 1,580 | 1,520 | 1,530 | -30 | -1.92% | 139,389 | 2.13억 |
| 2026-04-06 | 1,660 | 1,670 | 1,520 | 1,560 | -100 | -6.02% | 186,410 | 2.91억 |
| 2026-04-03 | 1,760 | 1,780 | 1,620 | 1,660 | -80 | -4.60% | 238,611 | 3.96억 |
| 2026-04-02 | 1,730 | 1,770 | 1,650 | 1,740 | 30 | +1.75% | 234,639 | 4.08억 |
| 2026-04-01 | 1,780 | 1,830 | 1,670 | 1,710 | -70 | -3.93% | 235,216 | 4.02억 |
| 2026-03-31 | 1,890 | 1,900 | 1,750 | 1,780 | -110 | -5.82% | 247,688 | 4.41억 |
| 2026-03-30 | 1,940 | 1,940 | 1,850 | 1,890 | -130 | -6.44% | 122,221 | 2.31억 |
| 2026-03-27 | 2,020 | 2,030 | 1,940 | 2,020 | 0 | 0.00% | 105,911 | 2.14억 |
| 2026-03-26 | 1,950 | 2,150 | 1,940 | 2,020 | 70 | +3.59% | 282,709 | 5.71억 |
| 2026-03-25 | 2,000 | 2,020 | 1,920 | 1,950 | -50 | -2.50% | 167,874 | 3.27억 |
| 2026-03-24 | 2,100 | 2,230 | 1,980 | 2,000 | -60 | -2.91% | 326,879 | 6.54억 |
| 2026-03-23 | 2,220 | 2,220 | 2,050 | 2,060 | -160 | -7.21% | 277,021 | 5.71억 |
| 2026-03-20 | 1,960 | 2,270 | 1,960 | 2,220 | 260 | +13.27% | 962,770 | 21.37억 |
| 2026-03-19 | 1,980 | 2,020 | 1,950 | 1,960 | -40 | -2.00% | 93,428 | 1.83억 |
| 2026-03-18 | 2,080 | 2,120 | 1,960 | 2,000 | -60 | -2.91% | 235,204 | 4.7억 |
| 2026-03-17 | 2,020 | 2,300 | 2,020 | 2,060 | 40 | +1.98% | 400,154 | 8.24억 |
| 2026-03-16 | 2,030 | 2,070 | 1,970 | 2,020 | -10 | -0.49% | 84,869 | 1.71억 |
| 2026-03-13 | 2,000 | 2,140 | 1,960 | 2,030 | 10 | +0.50% | 105,161 | 2.13억 |
| 2026-03-12 | 2,050 | 2,050 | 1,980 | 2,020 | -30 | -1.46% | 118,578 | 2.4억 |
| 2026-03-11 | 2,040 | 2,100 | 2,020 | 2,050 | -10 | -0.49% | 290,122 | 5.95억 |
| 2026-03-10 | 2,070 | 2,110 | 1,990 | 2,060 | 10 | +0.49% | 130,104 | 2.68억 |
| 2026-03-09 | 2,050 | 2,080 | 1,930 | 2,050 | -20 | -0.97% | 126,630 | 2.6억 |
| 2026-03-06 | 2,120 | 2,290 | 2,030 | 2,070 | -50 | -2.36% | 195,316 | 4.04억 |
| 2026-03-05 | 1,920 | 2,140 | 1,870 | 2,120 | — | — | 271,499 | 5.76억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)