에이피알

278470KOSPI

367,000원+14,000 (+3.97%)전일 종가 2026-09-18

52주 위치

204,000475,00060%신고가 대비 -22.74%

시가총액: 13.7조13조 7,398억
PER: 31.77
PBR: 21.20
EPS(TTM): 11,551원
BPS: 17,309원
배당수익률: 1.39%
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 종가367,000원

시가총액13조 7,398억

52주 최고475,000원

52주 최저204,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.4%	-2.9%	+1.4%	+58.9%	+70.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	355,000	373,500	350,500	367,000	14,000	+3.97%	302,010	1,108억
2026-09-17	353,500	366,500	350,500	353,000	0	0.00%	240,494	849억
2026-09-16	359,000	359,500	345,000	353,000	-8,500	-2.35%	267,003	943억
2026-09-15	365,500	368,500	358,000	361,500	-7,500	-2.03%	172,703	624억
2026-09-14	381,500	381,500	365,000	369,000	-3,000	-0.81%	261,332	964억
2026-09-11	352,000	374,000	347,000	372,000	11,000	+3.05%	415,191	1,545억
2026-09-10	375,000	378,000	351,000	361,000	-7,500	-2.04%	305,675	1,103억
2026-09-09	380,000	383,500	364,500	368,500	-8,500	-2.25%	274,177	1,010억
2026-09-08	389,500	390,000	377,000	377,000	-7,000	-1.82%	190,660	719억
2026-09-07	396,000	397,000	381,000	384,000	-10,000	-2.54%	292,843	1,125억
2026-09-04	407,500	412,000	392,500	394,000	-12,000	-2.96%	223,630	881억
2026-09-03	420,500	432,000	382,000	406,000	-13,000	-3.10%	381,281	1,548억
2026-09-02	430,000	441,500	417,500	419,000	-13,500	-3.12%	167,675	703억
2026-09-01	464,500	475,000	430,500	432,500	-32,000	-6.89%	252,080	1,090억
2026-08-31	457,500	466,500	446,500	464,500	3,000	+0.65%	260,372	1,209억
2026-08-28	437,000	464,500	435,500	461,500	27,000	+6.21%	351,547	1,622억
2026-08-27	440,000	448,000	427,500	434,500	-7,500	-1.70%	205,072	891억
2026-08-26	444,500	453,000	436,000	442,000	1,500	+0.34%	228,002	1,008억
2026-08-25	408,000	440,500	404,000	440,500	31,000	+7.57%	511,585	2,254억
2026-08-24	386,500	415,000	385,000	409,500	24,500	+6.36%	358,114	1,466억
2026-08-21	381,500	389,000	369,000	385,000	-1,000	-0.26%	202,610	780억
2026-08-20	383,000	388,000	367,500	386,000	2,500	+0.65%	361,763	1,396억
2026-08-19	386,500	394,000	380,500	383,500	-13,000	-3.28%	149,268	572억
2026-08-18	388,000	398,500	377,500	396,500	6,000	+1.54%	204,722	812억
2026-08-14	395,000	404,000	386,000	390,500	-9,000	-2.25%	215,060	840억
2026-08-13	394,500	424,250	391,500	399,500	2,500	+0.63%	302,083	1,207억
2026-08-12	385,500	415,000	374,000	397,000	11,500	+2.98%	392,355	1,558억
2026-08-11	392,500	399,000	375,500	385,500	-1,500	-0.39%	267,832	1,032억
2026-08-10	382,500	396,000	373,000	387,000	2,500	+0.65%	221,912	859억
2026-08-07	376,000	391,000	367,500	384,500	6,500	+1.72%	283,369	1,090억
2026-08-06	366,000	388,500	355,500	378,000	20,500	+5.73%	620,227	2,344억
2026-08-05	363,000	376,000	336,000	357,500	-2,000	-0.56%	723,829	2,588억
2026-08-04	335,000	366,000	333,000	359,500	21,500	+6.36%	340,969	1,226억
2026-08-03	334,000	344,000	325,500	338,000	18,000	+5.63%	338,024	1,143억
2026-07-31	321,000	327,500	310,000	320,000	5,000	+1.59%	207,195	663억
2026-07-30	316,000	336,500	308,000	315,000	-10,000	-3.08%	267,118	841억
2026-07-29	329,000	333,500	306,500	325,000	-8,500	-2.55%	407,887	1,326억
2026-07-28	351,500	352,000	329,500	333,500	-21,000	-5.92%	189,500	632억
2026-07-27	356,500	367,500	351,500	354,500	500	+0.14%	149,869	531억
2026-07-24	366,000	374,000	350,500	354,000	-16,000	-4.32%	203,565	721억
2026-07-23	357,500	373,000	352,500	370,000	12,500	+3.50%	228,262	845억
2026-07-22	370,000	376,000	356,000	357,500	-7,500	-2.05%	212,384	759억
2026-07-21	365,000	376,000	361,000	365,000	-3,000	-0.82%	131,440	480억
2026-07-20	387,000	388,500	364,000	368,000	-25,000	-6.36%	146,828	540억
2026-07-16	388,500	393,000	370,500	393,000	7,500	+1.95%	184,615	726억
2026-07-15	376,000	385,500	371,500	385,500	10,500	+2.80%	197,366	761억
2026-07-14	384,000	384,500	361,500	375,000	-5,000	-1.32%	235,339	883억
2026-07-13	381,000	402,500	376,000	380,000	5,000	+1.33%	236,838	900억
2026-07-10	369,000	384,000	366,000	375,000	9,500	+2.60%	177,392	665억
2026-07-09	398,000	400,000	360,000	365,500	-20,000	-5.19%	358,788	1,311억
2026-07-08	401,000	414,500	366,500	385,500	-24,500	-5.98%	421,108	1,623억
2026-07-07	371,000	410,000	371,000	410,000	31,500	+8.32%	413,144	1,694억
2026-07-06	386,500	401,500	365,500	378,500	-4,000	-1.05%	192,952	730억
2026-07-03	406,500	412,500	374,000	382,500	-19,500	-4.85%	338,841	1,296억
2026-07-02	417,000	433,500	397,500	402,000	-6,000	-1.47%	492,931	1,982억
2026-07-01	390,000	412,000	385,500	408,000	22,500	+5.84%	263,613	1,076억
2026-06-30	386,500	401,500	385,000	385,500	-500	-0.13%	235,023	906억
2026-06-29	369,000	388,000	369,000	386,000	23,000	+6.34%	226,870	876억
2026-06-26	381,000	381,000	351,500	363,000	-18,000	-4.72%	255,403	927억
2026-06-25	374,500	387,500	371,000	381,000	10,000	+2.70%	189,664	723억
2026-06-24	352,500	376,250	342,500	371,000	15,500	+4.36%	309,468	1,148억
2026-06-23	377,500	390,000	352,500	355,500	-17,500	-4.69%	458,666	1,631억
2026-06-22	389,500	389,500	365,000	373,000	-12,500	-3.24%	159,830	596억
2026-06-19	383,500	396,000	374,500	385,500	7,500	+1.98%	235,271	907억
2026-06-18	409,000	409,500	374,500	378,000	-30,500	-7.47%	403,575	1,526억
2026-06-17	416,000	422,500	399,500	408,500	9,000	+2.25%	210,807	861억
2026-06-16	416,000	443,000	398,500	399,500	-16,500	-3.97%	328,075	1,311억
2026-06-15	404,000	426,500	395,000	416,000	22,000	+5.58%	191,462	796억
2026-06-12	416,500	423,000	391,500	394,000	-16,500	-4.02%	221,041	871억
2026-06-11	407,000	416,000	403,000	410,500	0	0.00%	374,470	1,537억
2026-06-10	401,500	423,000	399,500	410,500	5,500	+1.36%	49	2,011만
2026-06-09	372,000	409,000	372,000	405,000	39,000	+10.66%	286,296	1,159억
2026-06-08	362,500	379,500	359,000	366,000	-23,000	-5.91%	164,759	603억
2026-06-05	412,000	416,500	375,500	389,000	-16,000	-3.95%	270,942	1,054억
2026-06-04	418,000	425,500	403,000	405,000	4,000	+1.00%	254,543	1,031억
2026-06-02	425,000	425,000	395,000	401,000	-25,500	-5.98%	255,259	1,024억
2026-06-01	396,000	429,500	394,500	426,500	31,000	+7.84%	700,120	2,986억
2026-05-29	396,500	399,000	379,000	395,500	-5,000	-1.25%	552,743	2,186억
2026-05-28	390,000	406,500	389,000	400,500	15,500	+4.03%	399,507	1,600억
2026-05-27	388,000	394,500	377,500	385,000	-4,500	-1.16%	277,932	1,070억
2026-05-26	398,000	405,000	387,500	389,500	-1,500	-0.38%	301,095	1,173억
2026-05-22	411,000	427,000	387,500	391,000	-8,500	-2.13%	272,303	1,065억
2026-05-21	396,000	405,000	392,500	399,500	9,500	+2.44%	222,357	888억
2026-05-20	401,500	403,500	374,000	390,000	-7,500	-1.89%	202,769	791억
2026-05-19	402,500	409,000	390,000	397,500	-4,500	-1.12%	176,938	703억
2026-05-18	405,000	409,000	388,000	402,000	-2,000	-0.50%	195,060	784억
2026-05-15	428,000	437,000	397,500	404,000	-21,000	-4.94%	235,935	953억
2026-05-14	409,000	432,000	408,500	425,000	23,000	+5.72%	302,102	1,284억
2026-05-13	424,000	429,500	397,000	402,000	-13,500	-3.25%	321,267	1,291억
2026-05-12	441,000	441,500	397,000	415,500	-22,500	-5.14%	324,600	1,349억
2026-05-11	446,000	473,000	432,000	438,000	4,000	+0.92%	494,206	2,165억
2026-05-08	422,500	448,500	412,000	434,000	32,500	+8.09%	597,082	2,591억
2026-05-07	431,000	435,000	392,500	401,500	-20,500	-4.86%	696,888	2,798억
2026-05-06	428,000	429,000	411,000	422,000	-6,500	-1.52%	507,545	2,142억
2026-05-04	435,000	443,000	416,500	428,500	4,000	+0.94%	341,305	1,462억
2026-04-30	449,000	452,500	422,000	424,500	-26,500	-5.88%	365,671	1,552억
2026-04-29	465,000	469,500	446,500	451,000	-8,000	-1.74%	200,648	905억
2026-04-28	447,500	468,000	444,500	459,000	10,000	+2.23%	186,917	858억
2026-04-27	453,000	455,500	446,500	449,000	-1,000	-0.22%	142,056	638억
2026-04-24	450,000	450,500	438,000	450,000	14,000	+3.21%	212,848	958억
2026-04-23	450,000	457,000	426,500	436,000	2,000	+0.46%	291,711	1,272억
2026-04-22	422,000	441,000	418,000	434,000	24,000	+5.85%	303,221	1,316억
2026-04-21	417,000	426,000	408,000	410,000	-4,500	-1.09%	202,109	829억
2026-04-20	424,000	424,000	412,000	414,500	-5,000	-1.19%	165,482	686억
2026-04-17	414,500	425,000	411,000	419,500	5,000	+1.21%	144,741	607억
2026-04-16	416,000	417,000	401,500	414,500	1,500	+0.36%	161,094	668억
2026-04-15	386,500	413,500	386,500	413,000	27,000	+6.99%	414,029	1,710억
2026-04-14	399,500	402,000	381,500	386,000	-13,500	-3.38%	519,651	2,006억
2026-04-13	395,000	408,500	387,000	399,500	6,500	+1.65%	286,905	1,146억
2026-04-10	373,000	396,000	372,000	393,000	27,500	+7.52%	496,536	1,951억
2026-04-09	357,000	385,000	353,500	365,500	30,000	+8.94%	868,166	3,173억
2026-04-08	332,000	340,000	318,000	335,500	17,500	+5.50%	393,643	1,321억
2026-04-07	333,000	354,500	316,000	318,000	-18,000	-5.36%	318,902	1,014억
2026-04-06	327,500	337,000	324,000	336,000	9,000	+2.75%	147,052	494억
2026-04-03	344,000	345,000	326,000	327,000	-12,500	-3.68%	152,760	500억
2026-04-02	346,000	358,500	332,500	339,500	-4,000	-1.16%	329,312	1,118억
2026-04-01	346,000	348,000	328,500	343,500	6,500	+1.93%	298,013	1,024억
2026-03-31	328,500	349,000	318,000	337,000	11,000	+3.37%	455,881	1,536억
2026-03-30	319,000	333,500	314,000	326,000	-1,000	-0.31%	315,417	1,028억
2026-03-27	307,500	329,000	307,000	327,000	—	—	225,222	736억

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