조비

001550KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

10,400원-170 (-1.61%)마감yfinance (비공식)

52주 위치

8,64020,95014%신고가 대비 -50.36%

시가총액: 540억
PER: 21.10
PBR: 0.88
EPS(TTM): 493원
BPS: 11,884원
자사주비율: 0.01%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,400원

시가총액540억

52주 최고20,950원

52주 최저8,640원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.5%	-3.3%	-34.3%	-11.7%	-14.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,570	10,590	10,400	10,400	-170	-1.61%	21,555	2.24억
2026-09-18	10,600	10,670	10,460	10,570	40	+0.38%	11,488	1.21억
2026-09-17	10,500	10,580	10,390	10,530	40	+0.38%	25,160	2.65억
2026-09-16	10,520	10,670	10,480	10,490	-80	-0.76%	16,868	1.77억
2026-09-15	10,490	10,680	10,420	10,570	90	+0.86%	21,184	2.24억
2026-09-14	10,710	10,750	10,470	10,480	-190	-1.78%	47,107	4.94억
2026-09-11	11,100	11,100	10,630	10,670	-170	-1.57%	66,769	7.12억
2026-09-10	10,740	11,320	10,740	10,840	0	0.00%	108,921	11.81억
2026-09-09	10,750	10,950	10,630	10,840	10	+0.09%	47,675	5.17억
2026-09-08	11,040	11,150	10,710	10,830	-310	-2.78%	61,552	6.67억
2026-09-07	11,350	11,350	10,980	11,140	-260	-2.28%	58,882	6.56억
2026-09-04	11,460	11,560	11,290	11,400	110	+0.97%	62,811	7.16억
2026-09-03	11,220	11,550	11,050	11,290	-20	-0.18%	82,295	9.29억
2026-09-02	11,200	12,010	11,060	11,310	200	+1.80%	369,176	41.75억
2026-09-01	11,080	11,400	10,780	11,110	240	+2.21%	152,257	16.92억
2026-08-31	11,360	11,390	10,660	10,870	-250	-2.25%	48,681	5.29억
2026-08-28	10,780	11,170	10,750	11,120	220	+2.02%	65,324	7.26억
2026-08-27	10,950	11,040	10,800	10,900	-50	-0.46%	46,362	5.05억
2026-08-26	10,870	11,160	10,660	10,950	80	+0.74%	67,911	7.44억
2026-08-25	10,740	10,950	10,380	10,870	210	+1.97%	113,948	12.39억
2026-08-24	10,690	10,790	10,410	10,660	-340	-3.09%	120,818	12.88억
2026-08-21	11,020	12,120	10,560	11,000	-270	-2.40%	752,317	82.75억
2026-08-20	11,850	12,140	11,190	11,270	-1,140	-9.19%	530,082	59.74억
2026-08-19	10,930	13,700	10,250	12,410	1,870	+17.74%	4,106,983	510억
2026-08-18	11,070	12,160	10,460	10,540	560	+5.61%	425,357	44.83억
2026-08-14	9,860	10,020	9,750	9,980	120	+1.22%	8,892	8,874만
2026-08-13	10,020	10,120	9,840	9,860	-160	-1.60%	16,631	1.64억
2026-08-12	10,000	10,170	9,980	10,020	-60	-0.60%	12,805	1.28억
2026-08-11	10,160	10,250	10,000	10,080	20	+0.20%	15,806	1.59억
2026-08-10	9,930	10,130	9,870	10,060	160	+1.62%	23,935	2.41억
2026-08-07	9,810	9,920	9,700	9,900	100	+1.02%	9,584	9,488만
2026-08-06	9,840	9,910	9,700	9,800	-40	-0.41%	7,201	7,057만
2026-08-05	9,900	9,960	9,770	9,840	110	+1.13%	11,612	1.14억
2026-08-04	9,460	9,810	9,460	9,730	230	+2.42%	7,823	7,612만
2026-08-03	9,550	9,850	9,420	9,500	20	+0.21%	10,391	9,871만
2026-07-31	9,450	9,540	9,260	9,480	270	+2.93%	14,171	1.34억
2026-07-30	8,640	9,450	8,640	9,210	130	+1.43%	21,894	2.02억
2026-07-29	9,540	9,700	9,000	9,080	-480	-5.02%	38,221	3.47억
2026-07-28	9,960	10,000	9,400	9,560	-540	-5.35%	61,549	5.88억
2026-07-27	10,290	10,450	10,100	10,100	-240	-2.32%	34,687	3.5억
2026-07-24	10,700	11,070	10,310	10,340	-330	-3.09%	43,287	4.48억
2026-07-23	10,260	10,670	10,260	10,670	410	+4.00%	44,696	4.77억
2026-07-22	10,370	10,570	10,190	10,260	-110	-1.06%	51,126	5.25억
2026-07-21	10,410	10,830	10,210	10,370	-220	-2.08%	39,814	4.13억
2026-07-20	10,910	11,290	10,410	10,590	-170	-1.58%	102,345	10.84억
2026-07-16	10,980	11,080	10,530	10,760	-220	-2.00%	15,511	1.67억
2026-07-15	10,460	10,980	10,450	10,980	440	+4.17%	34,362	3.77억
2026-07-14	10,930	12,020	10,540	10,540	-260	-2.41%	171,999	18.13억
2026-07-13	10,760	11,100	10,610	10,800	50	+0.47%	26,729	2.89억
2026-07-10	10,310	10,830	10,310	10,750	400	+3.86%	23,264	2.5억
2026-07-09	10,380	10,660	10,100	10,350	-110	-1.05%	39,901	4.13억
2026-07-08	10,670	10,795	10,310	10,460	-210	-1.97%	27,725	2.9억
2026-07-07	10,590	11,030	10,450	10,670	-30	-0.28%	32,237	3.44억
2026-07-06	10,590	10,790	10,350	10,700	80	+0.75%	16,757	1.79억
2026-07-03	10,470	10,730	10,110	10,620	70	+0.66%	28,364	3.01억
2026-07-02	10,440	10,800	10,200	10,550	-20	-0.19%	24,174	2.55억
2026-07-01	10,260	10,600	10,260	10,570	310	+3.02%	15,513	1.64억
2026-06-30	10,410	10,620	10,200	10,260	-310	-2.93%	19,645	2.02억
2026-06-29	9,990	10,670	9,990	10,570	400	+3.93%	25,188	2.66억
2026-06-26	10,080	10,600	9,900	10,170	130	+1.29%	34,767	3.54억
2026-06-25	10,310	10,890	10,040	10,040	-460	-4.38%	26,590	2.67억
2026-06-24	10,200	10,750	10,200	10,500	210	+2.04%	20,876	2.19억
2026-06-23	10,600	10,840	10,220	10,290	-460	-4.28%	30,272	3.11억
2026-06-22	10,430	10,810	10,430	10,750	0	0.00%	20,147	2.17억
2026-06-19	11,190	11,570	10,560	10,750	-440	-3.93%	41,581	4.47억
2026-06-18	11,630	11,660	11,040	11,190	-210	-1.84%	17,879	2억
2026-06-17	11,540	11,880	11,310	11,400	30	+0.26%	41,899	4.78억
2026-06-16	11,010	11,370	10,890	11,370	280	+2.52%	24,803	2.82억
2026-06-15	11,240	11,430	10,860	11,090	390	+3.64%	46,155	5.12억
2026-06-12	10,410	10,750	10,360	10,700	310	+2.98%	31,479	3.37억
2026-06-11	10,100	10,570	10,100	10,390	110	+1.07%	34,601	3.6억
2026-06-10	10,110	10,490	9,900	10,280	-20	-0.19%	5	5만
2026-06-09	10,000	10,490	9,910	10,300	280	+2.79%	32,544	3.35억
2026-06-08	10,050	10,400	9,830	10,020	-570	-5.38%	50,912	5.1억
2026-06-05	10,680	10,880	10,250	10,590	-90	-0.84%	28,753	3.04억
2026-06-04	10,330	11,000	10,330	10,680	-20	-0.19%	30,755	3.28억
2026-06-02	10,820	10,910	10,550	10,700	-200	-1.83%	36,500	3.91억
2026-06-01	11,330	11,370	10,600	10,900	-430	-3.80%	63,542	6.93억
2026-05-29	11,670	11,880	11,110	11,330	-370	-3.16%	50,138	5.68억
2026-05-28	11,760	11,870	11,480	11,700	-60	-0.51%	64,981	7.6억
2026-05-27	12,400	12,410	11,720	11,760	-640	-5.16%	61,946	7.28억
2026-05-26	12,920	12,960	12,400	12,400	-500	-3.88%	52,991	6.57억
2026-05-22	12,620	13,080	12,490	12,900	280	+2.22%	37,264	4.81억
2026-05-21	12,340	13,180	12,340	12,620	170	+1.37%	30,698	3.87억
2026-05-20	12,620	12,680	11,700	12,450	-280	-2.20%	46,119	5.74억
2026-05-19	12,440	12,980	12,440	12,730	-40	-0.31%	36,790	4.68억
2026-05-18	13,120	13,390	12,500	12,770	-340	-2.59%	61,481	7.85억
2026-05-15	13,510	13,690	13,030	13,110	-390	-2.89%	87,561	11.48억
2026-05-14	13,310	13,770	13,160	13,500	150	+1.12%	46,545	6.28억
2026-05-13	13,310	14,130	13,200	13,350	140	+1.06%	131,889	17.61억
2026-05-12	13,500	14,290	13,160	13,210	-280	-2.08%	199,098	26.3억
2026-05-11	13,810	14,110	13,420	13,490	-370	-2.67%	100,551	13.56억
2026-05-08	14,040	14,180	13,650	13,860	-150	-1.07%	73,702	10.22억
2026-05-07	14,690	14,880	14,000	14,010	-1,000	-6.66%	175,029	24.52억
2026-05-06	15,680	15,700	14,940	15,010	-640	-4.09%	183,046	27.48억
2026-05-04	15,930	16,290	15,500	15,650	-280	-1.76%	368,445	57.66억
2026-04-30	15,100	17,760	14,960	15,930	1,070	+7.20%	3,252,839	518억
2026-04-29	15,170	15,170	14,860	14,860	-50	-0.34%	69,494	10.33억
2026-04-28	15,320	15,350	14,860	14,910	-230	-1.52%	71,195	10.62억
2026-04-27	15,200	15,480	15,110	15,140	-60	-0.39%	59,528	9.01억
2026-04-24	15,350	15,570	15,150	15,200	10	+0.07%	70,823	10.77억
2026-04-23	15,170	15,560	15,010	15,190	50	+0.33%	129,133	19.62억
2026-04-22	15,340	15,470	15,060	15,140	30	+0.20%	75,496	11.43억
2026-04-21	15,700	15,990	15,080	15,110	-540	-3.45%	107,501	16.24억
2026-04-20	15,900	15,900	15,460	15,650	110	+0.71%	104,465	16.35억
2026-04-17	15,400	15,870	15,150	15,540	160	+1.04%	112,482	17.48억
2026-04-16	15,590	15,900	15,380	15,380	-200	-1.28%	125,645	19.32억
2026-04-15	15,830	15,870	15,430	15,580	-630	-3.89%	174,848	27.24억
2026-04-14	16,340	17,130	15,700	16,210	-470	-2.82%	689,158	112억
2026-04-13	15,710	17,800	15,510	16,680	1,650	+10.98%	2,210,732	369억
2026-04-10	14,720	15,050	14,660	15,030	310	+2.11%	88,489	13.3억
2026-04-09	14,810	15,290	14,600	14,720	120	+0.82%	192,557	28.34억
2026-04-08	14,450	14,990	14,340	14,600	-1,050	-6.71%	321,699	46.97억
2026-04-07	15,820	16,440	15,600	15,650	-550	-3.40%	237,866	37.23억
2026-04-06	16,980	17,900	16,020	16,200	-290	-1.76%	634,518	103억
2026-04-03	15,280	16,910	15,210	16,490	800	+5.10%	450,936	74.36억
2026-04-02	15,230	16,750	14,990	15,690	320	+2.08%	590,041	92.58억
2026-04-01	14,800	15,490	14,700	15,370	-470	-2.97%	268,024	41.2억
2026-03-31	16,780	17,500	15,490	15,840	-430	-2.64%	671,512	106억
2026-03-30	15,600	17,980	15,510	16,270	—	—	1,389,902	226억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)