에이프릴바이오

397030KOSDAQ

18,280원+240 (+1.33%)전일 종가 2026-09-18

52주 위치

16,45076,7003%신고가 대비 -76.17%

시가총액: 4,280억
PBR: 4.42
EPS(TTM): -394원
BPS: 4,138원
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 종가18,280원

시가총액4,280억

52주 최고76,700원

52주 최저16,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-30.6%	-55.7%	-72.4%	-66.7%	-33.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,860	18,370	17,600	18,280	240	+1.33%	187,265	34.23억
2026-09-17	17,630	18,270	17,550	18,040	360	+2.04%	122,791	22.15억
2026-09-16	17,180	17,690	16,800	17,680	500	+2.91%	111,232	19.67억
2026-09-15	16,800	17,700	16,800	17,180	330	+1.96%	149,865	25.75억
2026-09-14	16,720	17,360	16,450	16,850	-280	-1.63%	128,267	21.61억
2026-09-11	16,720	17,390	16,720	17,130	-120	-0.70%	103,569	17.74억
2026-09-10	17,160	17,250	16,730	17,250	-270	-1.54%	101,617	17.53억
2026-09-09	17,480	17,800	17,440	17,520	-50	-0.28%	62,603	10.97억
2026-09-08	18,120	18,410	17,570	17,570	-610	-3.36%	125,059	21.97억
2026-09-07	17,810	18,520	17,460	18,180	380	+2.13%	167,918	30.53억
2026-09-04	17,270	17,970	17,150	17,800	1,030	+6.14%	208,197	37.06억
2026-09-03	17,160	17,300	16,600	16,770	-350	-2.04%	199,522	33.46억
2026-09-02	17,480	17,970	17,110	17,120	-900	-4.99%	167,762	28.72억
2026-09-01	17,750	18,490	17,650	18,020	110	+0.61%	191,781	34.56억
2026-08-31	18,190	18,190	17,030	17,910	-640	-3.45%	763,903	137억
2026-08-28	19,210	19,410	18,410	18,550	-720	-3.74%	314,015	58.25억
2026-08-27	19,000	19,660	18,930	19,270	80	+0.42%	252,748	48.7억
2026-08-26	19,650	19,940	19,050	19,190	-280	-1.44%	263,698	50.6억
2026-08-25	19,570	19,690	18,470	19,470	-470	-2.36%	267,065	52억
2026-08-24	20,050	20,400	19,590	19,940	100	+0.50%	285,215	56.87억
2026-08-21	20,950	21,100	19,130	19,840	-1,410	-6.64%	569,969	113억
2026-08-20	22,900	23,200	20,700	21,250	-5,050	-19.20%	1,205,024	256억
2026-08-19	25,600	27,350	25,150	26,300	-50	-0.19%	123,678	32.53억
2026-08-18	28,000	28,250	26,100	26,350	-1,950	-6.89%	239,696	63.16억
2026-08-14	29,050	29,800	27,550	28,300	-850	-2.92%	157,864	44.68억
2026-08-13	28,900	29,800	28,100	29,150	650	+2.28%	132,784	38.71억
2026-08-12	30,500	30,500	27,500	28,500	-1,400	-4.68%	209,461	59.7억
2026-08-11	29,900	31,700	29,300	29,900	-750	-2.45%	209,729	62.71억
2026-08-10	28,450	31,850	27,900	30,650	3,050	+11.05%	346,605	106억
2026-08-07	27,750	28,600	26,650	27,600	-800	-2.82%	151,819	41.9억
2026-08-06	27,750	29,200	26,800	28,400	1,850	+6.97%	368,664	105억
2026-08-05	25,350	27,000	25,000	26,550	1,150	+4.53%	202,477	53.76억
2026-08-04	23,800	25,900	23,800	25,400	1,500	+6.28%	411,237	104억
2026-08-03	21,900	24,750	21,500	23,900	1,750	+7.90%	123,075	29.41억
2026-07-31	20,100	22,450	20,100	22,150	2,660	+13.65%	119,583	26.49억
2026-07-30	19,370	21,000	19,370	19,490	-1,210	-5.85%	148,658	28.97억
2026-07-29	22,900	23,300	19,550	20,700	-2,150	-9.41%	218,354	45.2억
2026-07-28	24,400	24,850	22,400	22,850	-2,200	-8.78%	100,721	23.01억
2026-07-27	25,500	26,250	24,600	25,050	250	+1.01%	81,296	20.36억
2026-07-24	26,750	27,150	24,800	24,800	-1,750	-6.59%	113,808	28.22억
2026-07-23	24,400	27,100	24,200	26,550	2,050	+8.37%	159,177	42.26억
2026-07-22	24,200	25,550	23,850	24,500	1,000	+4.26%	137,097	33.59억
2026-07-21	23,550	24,000	22,750	23,500	-500	-2.08%	172,356	40.5억
2026-07-20	24,350	25,150	23,450	24,000	-1,200	-4.76%	146,008	35.04억
2026-07-16	25,850	26,800	25,000	25,200	-1,250	-4.73%	86,346	21.76억
2026-07-15	24,800	27,400	24,700	26,450	2,450	+10.21%	204,660	54.13억
2026-07-14	25,100	25,150	22,700	24,000	-1,900	-7.34%	305,557	73.33억
2026-07-13	28,100	29,250	25,800	25,900	-1,400	-5.13%	200,629	51.96억
2026-07-10	25,950	28,350	25,950	27,300	700	+2.63%	187,296	51.13억
2026-07-09	26,400	28,550	26,050	26,600	200	+0.76%	210,707	56.05억
2026-07-08	29,100	29,100	26,000	26,400	-3,750	-12.44%	338,225	89.29억
2026-07-07	30,400	31,800	28,850	30,150	-450	-1.47%	247,156	74.52억
2026-07-06	32,200	32,250	29,550	30,600	-2,100	-6.42%	278,500	85.22억
2026-07-03	35,600	35,600	30,500	32,700	-2,350	-6.70%	574,991	188억
2026-07-02	38,100	38,100	34,750	35,050	-3,600	-9.31%	578,301	203억
2026-07-01	41,000	42,000	37,800	38,650	-1,900	-4.69%	343,441	133억
2026-06-30	41,250	43,000	39,700	40,550	-2,050	-4.81%	373,643	152억
2026-06-29	40,150	43,300	39,250	42,600	4,150	+10.79%	576,918	246억
2026-06-26	40,000	41,750	37,200	38,450	-50	-0.13%	642,703	247억
2026-06-25	41,100	42,150	38,050	38,500	-1,200	-3.02%	760,173	293억
2026-06-24	33,350	40,500	33,150	39,700	5,350	+15.57%	543,631	216억
2026-06-23	35,350	37,400	33,000	34,350	-1,500	-4.18%	472,067	162억
2026-06-22	36,650	37,550	34,250	35,850	-1,950	-5.16%	358,046	128억
2026-06-19	40,900	40,900	36,600	37,800	-3,500	-8.47%	441,330	167억
2026-06-18	46,100	47,450	40,850	41,300	-5,200	-11.18%	293,744	121억
2026-06-17	44,250	47,750	41,500	46,500	3,000	+6.90%	447,630	208억
2026-06-16	42,550	44,700	41,600	43,500	1,100	+2.59%	255,297	111억
2026-06-15	42,000	44,400	41,250	42,400	950	+2.29%	176,570	74.87억
2026-06-12	44,900	45,000	41,000	41,450	-1,650	-3.83%	195,114	80.87억
2026-06-11	41,150	43,950	39,500	43,100	-100	-0.23%	211,566	91.18억
2026-06-10	40,650	44,700	40,650	43,200	1,750	+4.22%	316,732	137억
2026-06-09	41,000	42,500	37,400	41,450	450	+1.10%	904,000	375억
2026-06-08	44,400	44,950	39,500	41,000	-9,200	-18.33%	661,735	271억
2026-06-05	56,000	56,400	50,000	50,200	-4,500	-8.23%	336,408	169억
2026-06-04	57,500	61,500	54,200	54,700	-2,600	-4.54%	274,666	150억
2026-06-02	58,500	61,700	56,700	57,300	-2,700	-4.50%	255,174	146억
2026-06-01	61,900	62,900	59,000	60,000	-3,800	-5.96%	247,804	149억
2026-05-29	69,000	69,100	60,800	63,800	-6,200	-8.86%	439,563	280억
2026-05-28	65,400	70,500	64,800	70,000	4,300	+6.54%	625,641	438억
2026-05-27	56,000	68,700	55,000	65,700	7,700	+13.28%	726,752	477억
2026-05-26	57,900	59,600	56,100	58,000	2,500	+4.50%	178,216	103억
2026-05-22	53,000	58,200	53,000	55,500	3,700	+7.14%	264,388	147억
2026-05-21	54,000	55,600	51,300	51,800	300	+0.58%	241,958	125억
2026-05-20	52,800	53,600	50,000	51,500	-3,700	-6.70%	213,690	110억
2026-05-19	53,200	57,700	52,400	55,200	1,500	+2.79%	263,821	146억
2026-05-18	57,700	58,900	52,000	53,700	-7,200	-11.82%	341,017	183억
2026-05-15	63,100	64,000	59,200	60,900	-2,300	-3.64%	214,763	131억
2026-05-14	64,900	66,600	60,000	63,200	-1,500	-2.32%	304,081	192억
2026-05-13	74,200	74,600	64,200	64,700	-8,600	-11.73%	417,510	270억
2026-05-12	66,500	76,700	65,800	73,300	5,500	+8.11%	833,157	611억
2026-05-11	64,400	69,200	62,100	67,800	1,600	+2.42%	327,527	222억
2026-05-08	61,400	69,000	59,500	66,200	7,500	+12.78%	672,757	445억
2026-05-07	60,200	63,000	58,000	58,700	-800	-1.34%	268,547	158억
2026-05-06	56,600	59,900	54,600	59,500	1,800	+3.12%	288,385	172억
2026-05-04	60,300	62,100	56,900	57,700	-1,600	-2.70%	279,557	161억
2026-04-30	63,000	63,000	59,300	59,300	-4,800	-7.49%	217,455	129억
2026-04-29	63,600	67,600	62,600	64,100	-200	-0.31%	236,981	152억
2026-04-28	61,600	64,700	60,600	64,300	1,100	+1.74%	168,151	108억
2026-04-27	62,500	64,500	61,700	63,200	1,300	+2.10%	168,793	107억
2026-04-24	58,900	62,900	58,100	61,900	3,300	+5.63%	226,729	140억
2026-04-23	59,400	60,500	57,200	58,600	200	+0.34%	144,992	84.97억
2026-04-22	59,500	59,600	56,900	58,400	-300	-0.51%	118,599	69.26억
2026-04-21	62,200	62,300	57,200	58,700	-4,300	-6.83%	228,070	134억
2026-04-20	59,000	64,700	58,300	63,000	3,300	+5.53%	277,518	175억
2026-04-17	60,800	61,000	58,500	59,700	-1,000	-1.65%	120,721	72.07억
2026-04-16	62,300	62,500	60,500	60,700	0	0.00%	174,400	106억
2026-04-15	57,600	62,000	56,800	60,700	3,900	+6.87%	283,522	172억
2026-04-14	55,300	59,000	54,600	56,800	3,900	+7.37%	355,522	202억
2026-04-13	52,500	53,100	51,600	52,900	-2,000	-3.64%	158,539	83.87억
2026-04-10	54,000	55,300	52,100	54,900	3,500	+6.81%	217,909	120억
2026-04-09	52,500	53,700	51,000	51,400	-700	-1.34%	143,008	73.51억
2026-04-08	54,400	54,700	51,150	52,100	1,100	+2.16%	219,917	115억
2026-04-07	50,800	52,300	50,000	51,000	1,700	+3.45%	215,474	110억
2026-04-06	50,700	51,600	48,650	49,300	-2,200	-4.27%	354,569	175억
2026-04-03	53,900	54,000	50,700	51,500	-100	-0.19%	174,841	90.04억
2026-04-02	57,800	58,200	50,100	51,600	-4,800	-8.51%	355,223	183억
2026-04-01	56,900	57,300	55,600	56,400	1,900	+3.49%	286,235	161억
2026-03-31	58,800	59,200	53,000	54,500	-4,000	-6.84%	343,746	187억
2026-03-30	60,200	60,750	58,100	58,500	-5,100	-8.02%	174,892	102억
2026-03-27	63,600	64,100	60,500	63,600	—	—	157,357	100억

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