아티스트컴퍼니

321820KOSDAQ

2,970원-950 (-24.23%)전일 종가 2026-09-18

52주 위치

1,9606,03025%신고가 대비 -50.75%

시가총액: 463억
PBR: 1.24
BPS: 2,395원
자사주비율: 2.62%
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 종가2,970원

시가총액463억

52주 최고6,030원

52주 최저1,960원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+23.0%	-12.5%	-19.7%	-26.7%	-50.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,190	3,195	2,870	2,970	-950	-24.23%	852,243	25.31억
2026-09-17	3,365	4,090	3,365	3,920	530	+15.63%	2,678,816	105억
2026-09-16	3,225	3,450	3,225	3,390	0	0.00%	155,656	5.28억
2026-09-15	3,420	3,750	3,175	3,390	5	+0.15%	631,129	21.4억
2026-09-14	2,625	3,385	2,625	3,385	780	+29.94%	1,100,588	37.25억
2026-09-11	2,740	2,750	2,605	2,605	-40	-1.51%	38,752	1.01억
2026-09-10	2,745	2,745	2,600	2,645	-5	-0.19%	13,946	3,689만
2026-09-09	2,670	2,760	2,635	2,650	-20	-0.75%	17,123	4,538만
2026-09-08	2,600	2,730	2,560	2,670	65	+2.50%	32,748	8,744만
2026-09-07	2,695	2,695	2,575	2,605	-20	-0.76%	15,730	4,098만
2026-09-04	2,400	2,790	2,380	2,625	225	+9.38%	95,830	2.52억
2026-09-03	2,415	2,480	2,370	2,400	-15	-0.62%	9,550	2,292만
2026-09-02	2,450	2,465	2,400	2,415	-65	-2.62%	8,316	2,008만
2026-09-01	2,420	2,660	2,405	2,480	35	+1.43%	40,630	1.01억
2026-08-31	2,415	2,450	2,360	2,445	30	+1.24%	9,993	2,443만
2026-08-28	2,530	2,550	2,340	2,415	-135	-5.29%	37,961	9,168만
2026-08-27	2,400	2,550	2,375	2,550	150	+6.25%	10,514	2,681만
2026-08-26	2,420	2,455	2,330	2,400	-20	-0.83%	17,730	4,255만
2026-08-25	2,325	2,480	2,250	2,420	100	+4.31%	11,984	2,900만
2026-08-24	2,400	2,405	2,280	2,320	-30	-1.28%	7,877	1,827만
2026-08-21	2,345	2,420	2,230	2,350	5	+0.21%	12,580	2,956만
2026-08-20	2,450	2,450	2,210	2,345	-5	-0.21%	11,688	2,741만
2026-08-19	2,500	2,500	2,310	2,350	-65	-2.69%	7,823	1,838만
2026-08-18	2,450	2,565	2,385	2,415	-70	-2.82%	12,856	3,105만
2026-08-14	2,590	2,590	2,460	2,485	-35	-1.39%	13,247	3,292만
2026-08-13	2,565	2,565	2,475	2,520	-5	-0.20%	13,963	3,519만
2026-08-12	2,540	2,540	2,420	2,525	45	+1.81%	15,491	3,911만
2026-08-11	2,560	2,560	2,400	2,480	25	+1.02%	30,756	7,627만
2026-08-10	2,400	2,490	2,395	2,455	40	+1.66%	16,184	3,973만
2026-08-07	2,450	2,495	2,320	2,415	20	+0.84%	22,989	5,552만
2026-08-06	2,455	2,455	2,305	2,395	-5	-0.21%	14,529	3,480만
2026-08-05	2,325	2,430	2,305	2,400	110	+4.80%	24,999	6,000만
2026-08-04	2,255	2,385	2,255	2,290	35	+1.55%	18,395	4,212만
2026-08-03	2,120	2,275	2,100	2,255	135	+6.37%	34,587	7,799만
2026-07-31	2,190	2,190	2,065	2,120	55	+2.66%	33,184	7,035만
2026-07-30	1,983	2,115	1,961	2,065	82	+4.14%	57,025	1.18억
2026-07-29	2,150	2,285	1,960	1,983	-287	-12.64%	81,111	1.61억
2026-07-28	2,290	2,345	2,160	2,270	-20	-0.87%	36,342	8,250만
2026-07-27	2,480	2,480	2,250	2,290	-15	-0.65%	30,089	6,890만
2026-07-24	2,680	2,680	2,305	2,305	-205	-8.17%	82,190	1.89억
2026-07-23	2,250	2,740	2,150	2,510	395	+18.68%	503,322	12.63억
2026-07-22	2,110	2,215	2,100	2,115	15	+0.71%	29,891	6,322만
2026-07-21	2,020	2,100	1,981	2,100	85	+4.22%	22,496	4,724만
2026-07-20	2,155	2,170	2,005	2,015	-140	-6.50%	31,916	6,431만
2026-07-16	2,070	2,210	2,040	2,155	20	+0.94%	69,606	1.5억
2026-07-15	2,070	2,225	2,050	2,135	45	+2.15%	66,412	1.42억
2026-07-14	2,125	2,220	2,030	2,090	-35	-1.65%	91,139	1.9억
2026-07-13	2,245	2,325	2,125	2,125	-190	-8.21%	28,363	6,027만
2026-07-10	2,215	2,355	2,215	2,315	95	+4.28%	22,972	5,318만
2026-07-09	2,210	2,340	2,170	2,220	10	+0.45%	32,398	7,192만
2026-07-08	2,390	2,400	2,175	2,210	-210	-8.68%	77,869	1.72억
2026-07-07	2,350	2,485	2,310	2,420	0	0.00%	48,471	1.17억
2026-07-06	2,410	2,465	2,340	2,420	-20	-0.82%	30,715	7,433만
2026-07-03	2,395	2,540	2,135	2,440	45	+1.88%	99,623	2.43억
2026-07-02	2,495	2,560	2,390	2,395	-120	-4.77%	92,818	2.22억
2026-07-01	2,450	2,560	2,410	2,515	65	+2.65%	62,191	1.56억
2026-06-30	2,625	2,625	2,400	2,450	-100	-3.92%	40,365	9,889만
2026-06-29	2,445	2,570	2,425	2,550	175	+7.37%	74,465	1.9억
2026-06-26	2,580	2,610	2,335	2,375	-185	-7.23%	62,244	1.48억
2026-06-25	2,720	2,800	2,450	2,560	-190	-6.91%	219,181	5.61억
2026-06-24	2,900	2,940	2,700	2,750	-190	-6.46%	99,422	2.73억
2026-06-23	3,160	3,200	2,805	2,940	-215	-6.81%	159,721	4.7억
2026-06-22	3,365	3,365	3,120	3,155	-55	-1.71%	40,360	1.27억
2026-06-19	3,395	3,480	3,200	3,210	-185	-5.45%	45,686	1.47억
2026-06-18	3,535	3,650	3,350	3,395	-140	-3.96%	90,701	3.08억
2026-06-17	3,300	3,630	3,280	3,535	235	+7.12%	57,734	2.04억
2026-06-16	3,320	3,410	3,275	3,300	-20	-0.60%	29,859	9,853만
2026-06-15	3,350	3,490	3,280	3,320	0	0.00%	45,019	1.49억
2026-06-12	3,135	3,390	3,135	3,320	210	+6.75%	48,699	1.62억
2026-06-11	3,030	3,300	3,030	3,110	-85	-2.66%	27,980	8,702만
2026-06-10	3,205	3,400	2,940	3,195	0	0.00%	105,703	3.38억
2026-06-09	3,095	3,360	3,070	3,195	100	+3.23%	63,175	2.02억
2026-06-08	2,970	3,600	2,875	3,095	-105	-3.28%	180,964	5.6억
2026-06-05	3,630	3,630	3,150	3,200	-430	-11.85%	249,960	8억
2026-06-04	4,390	4,610	3,550	3,630	-595	-14.08%	451,746	16.4억
2026-06-02	4,070	4,295	3,865	4,225	155	+3.81%	209,356	8.85억
2026-06-01	4,130	4,415	3,895	4,070	-45	-1.09%	205,293	8.36억
2026-05-29	4,005	4,290	3,895	4,115	150	+3.78%	244,955	10.08억
2026-05-28	4,165	4,165	3,840	3,965	-5	-0.13%	162,598	6.45억
2026-05-27	4,210	4,215	3,880	3,970	-260	-6.15%	152,017	6.04억
2026-05-26	4,700	4,950	4,230	4,230	-95	-2.20%	305,076	12.9억
2026-05-22	4,260	4,400	4,150	4,325	25	+0.58%	179,424	7.76억
2026-05-21	3,530	4,445	3,530	4,300	870	+25.36%	669,515	28.79억
2026-05-20	3,725	3,725	3,385	3,430	-145	-4.06%	83,231	2.85억
2026-05-19	3,420	3,665	3,420	3,575	125	+3.62%	101,127	3.62억
2026-05-18	3,610	3,720	3,425	3,450	-190	-5.22%	80,038	2.76억
2026-05-15	3,740	3,915	3,530	3,640	-50	-1.36%	108,822	3.96억
2026-05-14	3,740	3,925	3,610	3,690	-45	-1.20%	100,658	3.71억
2026-05-13	3,875	3,885	3,710	3,735	-195	-4.96%	84,265	3.15억
2026-05-12	4,320	4,420	3,905	3,930	-190	-4.61%	127,065	4.99억
2026-05-11	4,345	4,345	4,090	4,120	-195	-4.52%	105,644	4.35억
2026-05-08	4,400	4,500	4,280	4,315	-85	-1.93%	75,289	3.25억
2026-05-07	4,665	4,720	4,380	4,400	-320	-6.78%	95,051	4.18억
2026-05-06	4,630	4,960	4,305	4,720	-180	-3.67%	209,990	9.91억
2026-05-04	4,825	4,975	4,580	4,900	95	+1.98%	142,767	7억
2026-04-30	4,750	4,835	4,720	4,805	15	+0.31%	43,576	2.09억
2026-04-29	4,850	4,950	4,740	4,790	-20	-0.42%	56,832	2.72억
2026-04-28	4,800	5,080	4,785	4,810	-25	-0.52%	60,943	2.93억
2026-04-27	5,310	5,400	4,675	4,835	-475	-8.95%	327,463	15.83억
2026-04-24	5,280	5,360	5,170	5,310	70	+1.34%	99,270	5.27억
2026-04-23	5,400	5,440	5,160	5,240	-50	-0.95%	93,286	4.89억
2026-04-22	5,100	5,320	5,080	5,290	150	+2.92%	67,742	3.58억
2026-04-21	5,190	5,510	5,100	5,140	-90	-1.72%	200,636	10.31억
2026-04-20	5,400	5,410	5,150	5,230	-140	-2.61%	113,628	5.94억
2026-04-17	5,300	5,800	5,250	5,370	20	+0.37%	299,492	16.08억
2026-04-16	5,350	5,360	5,180	5,350	0	0.00%	113,365	6.07억
2026-04-15	5,390	5,430	5,100	5,350	120	+2.29%	238,268	12.75억
2026-04-14	5,000	5,240	4,900	5,230	390	+8.06%	305,422	15.97억
2026-04-13	4,300	4,985	4,300	4,840	340	+7.56%	608,643	29.46억
2026-04-10	3,585	4,560	3,540	4,500	990	+28.21%	738,252	33.22억
2026-04-09	3,505	3,610	3,465	3,510	-5	-0.14%	21,347	7,493만
2026-04-08	3,480	3,605	3,385	3,515	55	+1.59%	26,859	9,441만
2026-04-07	3,585	3,660	3,455	3,460	-125	-3.49%	17,891	6,190만
2026-04-06	3,690	3,695	3,570	3,585	-105	-2.85%	11,958	4,287만
2026-04-03	3,570	3,750	3,570	3,690	120	+3.36%	9,889	3,649만
2026-04-02	3,785	3,955	3,460	3,570	-215	-5.68%	40,062	1.43억
2026-04-01	3,785	3,900	3,765	3,785	60	+1.61%	31,777	1.2억
2026-03-31	3,870	3,895	3,635	3,725	-175	-4.49%	21,055	7,843만
2026-03-30	3,915	3,995	3,860	3,900	-25	-0.64%	19,353	7,548만
2026-03-27	3,800	3,965	3,770	3,925	—	—	32,663	1.28억

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