에이유브랜즈

481070KOSDAQ

16,030원+570 (+3.69%)전일 종가 2026-09-18

52주 위치

10,45028,70031%신고가 대비 -44.15%

시가총액: 2,297억
PER: 19.62
PBR: 2.93
EPS(TTM): 817원
BPS: 5,470원
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 종가16,030원

시가총액2,297억

52주 최고28,700원

52주 최저10,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.2%	+11.8%	-15.6%	-28.1%	-31.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,530	16,620	15,350	16,030	570	+3.69%	26,939	4.32억
2026-09-17	14,870	15,510	14,870	15,460	470	+3.14%	5,274	8,154만
2026-09-16	15,030	15,400	14,550	14,990	-170	-1.12%	21,531	3.23억
2026-09-15	14,650	15,180	14,430	15,160	510	+3.48%	6,223	9,434만
2026-09-14	15,190	15,600	14,440	14,650	-450	-2.98%	24,778	3.63억
2026-09-11	16,090	16,100	14,820	15,100	-500	-3.21%	17,229	2.6억
2026-09-10	16,010	16,020	15,210	15,600	-650	-4.00%	30,676	4.79억
2026-09-09	16,660	16,660	16,050	16,250	-320	-1.93%	21,687	3.52억
2026-09-08	17,000	17,040	16,560	16,570	-270	-1.60%	8,449	1.4억
2026-09-07	17,360	17,360	16,810	16,840	-520	-3.00%	12,258	2.06억
2026-09-04	17,750	18,320	16,600	17,360	-390	-2.20%	24,912	4.32억
2026-09-03	18,560	18,560	17,310	17,750	-810	-4.36%	18,514	3.29억
2026-09-02	19,510	20,200	18,550	18,560	-1,390	-6.97%	27,431	5.09억
2026-09-01	20,450	21,700	19,570	19,950	-600	-2.92%	16,269	3.25억
2026-08-31	19,840	21,000	19,100	20,550	1,240	+6.42%	41,707	8.57억
2026-08-28	17,930	19,370	17,770	19,310	1,010	+5.52%	38,665	7.47억
2026-08-27	17,880	18,860	17,530	18,300	420	+2.35%	19,542	3.58억
2026-08-26	17,120	18,150	17,120	17,880	760	+4.44%	25,145	4.5억
2026-08-25	17,550	18,000	16,810	17,120	-640	-3.60%	5,528	9,464만
2026-08-24	16,540	18,000	16,540	17,760	970	+5.78%	25,625	4.55억
2026-08-21	16,770	17,230	16,200	16,790	-480	-2.78%	25,408	4.27억
2026-08-20	17,390	17,910	17,050	17,270	-120	-0.69%	17,011	2.94억
2026-08-19	17,000	18,070	16,000	17,390	-270	-1.53%	50,707	8.82억
2026-08-18	19,220	19,320	17,600	17,660	-2,330	-11.66%	81,939	14.47억
2026-08-14	20,700	21,400	19,200	19,990	-1,560	-7.24%	117,133	23.41억
2026-08-13	19,010	24,000	18,180	21,550	2,450	+12.83%	407,619	87.84억
2026-08-12	18,980	19,480	18,760	19,100	120	+0.63%	33,212	6.34억
2026-08-11	18,900	20,300	18,380	18,980	60	+0.32%	44,731	8.49억
2026-08-10	18,770	19,650	18,120	18,920	770	+4.24%	50,328	9.52억
2026-08-07	18,540	18,540	17,110	18,150	-130	-0.71%	13,300	2.41억
2026-08-06	17,950	19,000	17,310	18,280	410	+2.29%	13,992	2.56억
2026-08-05	18,070	18,510	17,240	17,870	-170	-0.94%	13,625	2.43억
2026-08-04	18,950	18,950	17,010	18,040	540	+3.09%	22,389	4.04억
2026-08-03	18,310	18,600	17,200	17,500	-1,090	-5.86%	41,555	7.27억
2026-07-31	17,300	19,400	16,800	18,590	1,890	+11.32%	53,449	9.94억
2026-07-30	13,960	17,500	13,960	16,700	1,590	+10.52%	28,629	4.78억
2026-07-29	16,360	16,650	14,530	15,110	-1,250	-7.64%	23,405	3.54억
2026-07-28	17,370	17,500	16,020	16,360	-1,240	-7.05%	8,675	1.42억
2026-07-27	17,630	18,300	17,090	17,600	560	+3.29%	16,648	2.93억
2026-07-24	16,810	17,840	16,620	17,040	190	+1.13%	15,919	2.71억
2026-07-23	16,640	16,920	16,370	16,850	40	+0.24%	9,859	1.66억
2026-07-22	16,200	17,010	16,200	16,810	610	+3.77%	16,813	2.83억
2026-07-21	15,140	16,220	15,140	16,200	660	+4.25%	11,170	1.81억
2026-07-20	15,450	16,700	14,970	15,540	-60	-0.38%	10,436	1.62억
2026-07-16	15,790	15,910	15,230	15,600	-270	-1.70%	7,845	1.22억
2026-07-15	17,080	17,080	15,600	15,870	-180	-1.12%	10,418	1.65억
2026-07-14	16,720	16,720	15,530	16,050	-1,110	-6.47%	22,585	3.62억
2026-07-13	16,490	17,160	15,890	17,160	360	+2.14%	10,233	1.76억
2026-07-10	15,060	17,450	15,060	16,800	1,790	+11.93%	47,577	7.99억
2026-07-09	15,050	15,390	14,470	15,010	-60	-0.40%	25,527	3.83억
2026-07-08	14,100	15,300	13,750	15,070	640	+4.44%	18,976	2.86억
2026-07-07	15,440	15,440	13,610	14,430	-540	-3.61%	34,510	4.98억
2026-07-06	14,500	15,050	14,200	14,970	970	+6.93%	13,709	2.05억
2026-07-03	14,430	14,640	13,540	14,000	-940	-6.29%	13,741	1.92억
2026-07-02	13,860	15,400	13,610	14,940	1,080	+7.79%	27,979	4.18억
2026-07-01	13,860	14,400	13,430	13,860	0	0.00%	11,133	1.54억
2026-06-30	13,310	14,160	12,970	13,860	350	+2.59%	20,412	2.83억
2026-06-29	12,600	14,620	11,700	13,510	1,810	+15.47%	71,041	9.6억
2026-06-26	12,200	12,710	11,690	11,700	-590	-4.80%	16,009	1.87억
2026-06-25	12,460	12,990	12,100	12,290	-200	-1.60%	21,242	2.61억
2026-06-24	12,210	12,780	12,200	12,490	-140	-1.11%	19,016	2.38억
2026-06-23	13,500	13,500	12,210	12,630	-970	-7.13%	27,166	3.43억
2026-06-22	13,650	13,910	13,170	13,600	-260	-1.88%	15,758	2.14억
2026-06-19	14,250	14,290	13,650	13,860	-480	-3.35%	7,231	1억
2026-06-18	14,560	15,070	14,250	14,340	-390	-2.65%	15,300	2.19억
2026-06-17	14,150	15,180	13,650	14,730	700	+4.99%	32,263	4.75억
2026-06-16	13,320	14,040	13,320	14,030	510	+3.77%	19,418	2.72억
2026-06-15	13,520	14,030	13,280	13,520	20	+0.15%	24,619	3.33억
2026-06-12	13,080	15,400	12,720	13,500	430	+3.29%	53,460	7.22억
2026-06-11	12,130	13,820	12,130	13,070	720	+5.83%	43,413	5.67억
2026-06-10	11,290	12,360	11,290	12,350	650	+5.56%	31,734	3.92억
2026-06-09	10,750	12,320	10,630	11,700	860	+7.93%	102,860	12.03억
2026-06-08	11,110	11,520	10,450	10,840	-900	-7.67%	54,953	5.96억
2026-06-05	12,400	13,190	11,400	11,740	-680	-5.48%	70,881	8.32억
2026-06-04	12,010	13,990	11,400	12,420	-190	-1.51%	101,612	12.62억
2026-06-02	13,410	13,980	12,570	12,610	-900	-6.66%	38,928	4.91억
2026-06-01	14,200	14,750	13,350	13,510	-520	-3.71%	55,930	7.56억
2026-05-29	14,550	14,600	13,800	14,030	0	0.00%	22,052	3.09억
2026-05-28	14,400	14,450	13,650	14,030	-190	-1.34%	14,049	1.97억
2026-05-27	15,040	15,040	14,110	14,220	-940	-6.20%	34,707	4.94억
2026-05-26	15,530	15,530	14,700	15,160	-200	-1.30%	17,111	2.59억
2026-05-22	14,750	15,400	14,750	15,360	450	+3.02%	12,847	1.97억
2026-05-21	15,450	15,740	14,640	14,910	-190	-1.26%	21,274	3.17억
2026-05-20	15,210	15,840	14,700	15,100	-820	-5.15%	24,973	3.77억
2026-05-19	16,430	16,430	15,150	15,920	-740	-4.44%	33,347	5.31억
2026-05-18	17,750	17,750	16,330	16,660	-1,130	-6.35%	30,328	5.05억
2026-05-15	17,480	18,200	17,120	17,790	490	+2.83%	34,855	6.2억
2026-05-14	17,350	18,000	16,320	17,300	20	+0.12%	31,401	5.43억
2026-05-13	16,780	17,450	16,170	17,280	140	+0.82%	59,747	10.32억
2026-05-12	17,160	17,550	16,420	17,140	-10	-0.06%	25,395	4.35억
2026-05-11	16,620	17,350	16,120	17,150	310	+1.84%	39,247	6.73억
2026-05-08	16,710	17,140	16,460	16,840	190	+1.14%	17,921	3.02억
2026-05-07	17,170	17,380	16,600	16,650	-730	-4.20%	17,975	2.99억
2026-05-06	17,850	17,850	17,150	17,380	-560	-3.12%	25,144	4.37억
2026-05-04	18,470	19,700	17,700	17,940	-520	-2.82%	46,046	8.26억
2026-04-30	18,740	19,180	17,910	18,460	-370	-1.96%	24,744	4.57억
2026-04-29	18,960	19,380	18,620	18,830	-10	-0.05%	19,679	3.71억
2026-04-28	18,740	19,240	18,700	18,840	-90	-0.48%	27,761	5.23억
2026-04-27	19,580	19,580	18,420	18,930	520	+2.82%	49,301	9.33억
2026-04-24	18,000	18,810	17,910	18,410	410	+2.28%	30,599	5.63억
2026-04-23	18,090	18,420	17,800	18,000	-250	-1.37%	14,406	2.59억
2026-04-22	17,770	18,490	17,500	18,250	310	+1.73%	35,943	6.56억
2026-04-21	18,390	18,390	17,470	17,940	20	+0.11%	24,450	4.39억
2026-04-20	17,740	18,700	17,370	17,920	150	+0.84%	61,587	11.04억
2026-04-17	17,900	18,390	17,380	17,770	-230	-1.28%	30,552	5.43억
2026-04-16	16,660	18,600	16,600	18,000	1,340	+8.04%	59,939	10.79억
2026-04-15	17,430	17,430	16,500	16,660	-220	-1.30%	37,016	6.17억
2026-04-14	17,020	17,350	16,800	16,880	270	+1.63%	10,743	1.81억
2026-04-13	16,760	17,360	16,010	16,610	-410	-2.41%	11,339	1.88억
2026-04-10	16,480	17,140	16,130	17,020	720	+4.42%	32,273	5.49억
2026-04-09	16,440	16,550	16,100	16,300	-250	-1.51%	12,669	2.07억
2026-04-08	17,400	17,590	16,310	16,550	-950	-5.43%	39,969	6.61억
2026-04-07	16,110	17,870	16,090	17,500	1,490	+9.31%	46,985	8.22억
2026-04-06	15,990	16,350	15,620	16,010	10	+0.06%	12,463	2억
2026-04-03	16,210	17,200	15,410	16,000	-340	-2.08%	30,482	4.88억
2026-04-02	17,210	17,300	16,010	16,340	-880	-5.11%	13,605	2.22억
2026-04-01	17,390	17,610	17,040	17,220	20	+0.12%	10,098	1.74억
2026-03-31	16,900	17,390	16,320	17,200	200	+1.18%	16,840	2.9억
2026-03-30	17,690	17,690	16,990	17,000	-900	-5.03%	7,779	1.32억
2026-03-27	17,850	17,950	17,030	17,900	—	—	10,671	1.91억

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