진원생명과학
011000KOSPI· 의료용 물질 및 의약품 제조업2,670원-215 (-7.45%)마감
52주 위치
2,60013,4251%신고가 대비 -80.11%
- 시가총액
- 485억
- PBR
- 1.36
- EPS(TTM)
- -1,533원
- BPS
- 1,963원
- 자사주비율
- 0.23%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -59.3% | -39.6% | -72.7% | -72.7% | -79.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2,995 | 2,995 | 2,600 | 2,670 | -215 | -7.45% | 498,486 | 13.31억 |
| 2026-06-23 | 3,170 | 3,170 | 2,775 | 2,885 | -255 | -8.12% | 573,155 | 16.54억 |
| 2026-06-22 | 3,330 | 3,625 | 3,020 | 3,140 | -330 | -9.51% | 653,885 | 20.53억 |
| 2026-06-19 | 4,215 | 4,225 | 3,470 | 3,470 | -745 | -17.67% | 994,130 | 34.5억 |
| 2026-06-18 | 4,415 | 4,420 | 4,150 | 4,215 | -210 | -4.75% | 279,777 | 11.79억 |
| 2026-06-17 | 4,425 | 4,595 | 4,305 | 4,425 | 0 | 0.00% | 281,404 | 12.45억 |
| 2026-06-16 | 4,575 | 4,610 | 4,380 | 4,425 | -145 | -3.17% | 289,255 | 12.8억 |
| 2026-06-15 | 4,595 | 4,750 | 4,535 | 4,570 | -20 | -0.44% | 193,586 | 8.85억 |
| 2026-06-12 | 4,605 | 4,770 | 4,500 | 4,590 | 0 | 0.00% | 265,549 | 12.19억 |
| 2026-06-11 | 4,510 | 4,760 | 4,400 | 4,590 | 5 | +0.11% | 323,270 | 14.84억 |
| 2026-06-10 | 4,825 | 5,095 | 4,500 | 4,585 | -240 | -4.97% | 425 | 195만 |
| 2026-06-09 | 5,095 | 5,185 | 4,660 | 4,825 | -75 | -1.53% | 493,823 | 23.83억 |
| 2026-06-08 | 5,000 | 5,350 | 4,835 | 4,900 | -525 | -9.68% | 553,993 | 27.15억 |
| 2026-06-05 | 6,155 | 7,350 | 5,380 | 5,425 | -675 | -11.07% | 2,886,255 | 157억 |
| 2026-06-04 | 5,350 | 6,395 | 5,020 | 6,100 | 735 | +13.70% | 1,284,241 | 78.34억 |
| 2026-06-02 | 5,750 | 6,500 | 5,350 | 5,365 | -390 | -6.78% | 1,270,938 | 68.19억 |
| 2026-06-01 | 5,650 | 6,265 | 4,570 | 5,755 | 145 | +2.58% | 1,104,021 | 63.54억 |
| 2026-05-29 | 5,900 | 6,310 | 5,590 | 5,610 | -290 | -4.92% | 853,895 | 47.9억 |
| 2026-05-28 | 5,970 | 6,900 | 5,525 | 5,900 | 15 | +0.25% | 1,944,090 | 115억 |
| 2026-05-27 | 6,470 | 6,470 | 5,750 | 5,885 | -595 | -9.18% | 1,100,522 | 64.77억 |
| 2026-05-26 | 6,625 | 7,135 | 6,350 | 6,480 | -80 | -1.22% | 1,382,681 | 89.6억 |
| 2026-05-22 | 6,960 | 7,090 | 6,265 | 6,560 | -45 | -0.68% | 2,051,994 | 135억 |
| 2026-05-21 | 7,590 | 7,775 | 6,325 | 6,605 | -1,565 | -19.16% | 4,423,896 | 292억 |
| 2026-05-20 | 7,835 | 8,700 | 7,250 | 8,170 | 1,340 | +19.62% | 10,044,468 | 821억 |
| 2026-05-19 | 5,410 | 6,830 | 5,400 | 6,830 | 1,575 | +29.97% | 8,183,018 | 559억 |
| 2026-05-18 | 5,170 | 6,100 | 5,170 | 5,255 | 455 | +9.48% | 3,672,210 | 193억 |
| 2026-05-15 | 5,070 | 5,260 | 4,750 | 4,800 | -270 | -5.33% | 529,510 | 25.42억 |
| 2026-05-14 | 5,450 | 5,555 | 5,000 | 5,070 | -335 | -6.20% | 704,035 | 35.69억 |
| 2026-05-13 | 6,055 | 6,330 | 5,265 | 5,405 | -345 | -6.00% | 1,719,242 | 92.93억 |
| 2026-05-12 | 5,400 | 6,625 | 4,650 | 5,750 | 195 | +3.51% | 5,921,081 | 340억 |
| 2026-05-11 | 6,520 | 7,000 | 5,465 | 5,555 | -90 | -1.59% | 5,792,993 | 322억 |
| 2026-05-08 | 4,450 | 5,645 | 4,450 | 5,645 | 1,300 | +29.92% | 1,377,091 | 77.74억 |
| 2026-05-07 | 3,915 | 4,650 | 3,915 | 4,345 | 300 | +7.42% | 705,775 | 30.67억 |
| 2026-05-06 | 4,150 | 4,185 | 4,010 | 4,045 | -140 | -3.35% | 199,632 | 8.08억 |
| 2026-05-04 | 4,365 | 4,475 | 4,075 | 4,185 | -140 | -3.24% | 195,635 | 8.19억 |
| 2026-04-30 | 4,240 | 4,630 | 4,000 | 4,325 | 75 | +1.76% | 534,561 | 23.12억 |
| 2026-04-29 | 4,415 | 4,435 | 3,990 | 4,250 | -330 | -7.21% | 516,459 | 21.95억 |
| 2026-04-28 | 4,875 | 4,960 | 4,500 | 4,580 | -285 | -5.86% | 436,633 | 20억 |
| 2026-04-27 | 5,080 | 5,215 | 4,755 | 4,865 | -190 | -3.76% | 627,573 | 30.53억 |
| 2026-04-24 | 4,845 | 5,445 | 4,555 | 5,055 | 180 | +3.69% | 1,860,825 | 94.06억 |
| 2026-04-23 | 5,695 | 5,750 | 4,800 | 4,875 | -820 | -14.40% | 1,513,972 | 73.81억 |
| 2026-04-22 | 6,700 | 6,700 | 5,670 | 5,695 | -1,035 | -15.38% | 2,627,743 | 150억 |
| 2026-04-21 | 7,560 | 8,320 | 6,730 | 6,730 | 120 | +1.82% | 7,852,375 | 528억 |
| 2026-04-20 | 5,195 | 6,610 | 5,195 | 6,610 | 1,525 | +29.99% | 5,974,735 | 395억 |
| 2026-04-17 | 4,150 | 5,085 | 4,000 | 5,085 | 1,170 | +29.89% | 1,338,584 | 68.07억 |
| 2026-04-16 | 3,600 | 4,050 | 3,595 | 3,915 | 315 | +8.75% | 522,696 | 20.46억 |
| 2026-04-15 | 3,930 | 3,930 | 3,585 | 3,600 | -240 | -6.25% | 407,164 | 14.66억 |
| 2026-04-14 | 3,585 | 4,340 | 3,585 | 3,840 | 260 | +7.26% | 987,540 | 37.92억 |
| 2026-04-13 | 3,550 | 3,705 | 3,390 | 3,580 | 30 | +0.85% | 284,512 | 10.19억 |
| 2026-04-10 | 3,350 | 3,620 | 3,090 | 3,550 | 55 | +1.57% | 1,124,880 | 39.93억 |
| 2026-04-09 | 4,140 | 4,700 | 3,390 | 3,495 | -585 | -14.34% | 1,199,242 | 41.91억 |
| 2026-04-07 | 3,925 | 4,195 | 3,775 | 4,080 | 185 | +4.75% | 394,695 | 16.1억 |
| 2026-04-06 | 4,250 | 4,320 | 3,835 | 3,895 | -445 | -10.25% | 499,465 | 19.45억 |
| 2026-04-03 | 4,690 | 4,735 | 4,305 | 4,340 | -350 | -7.46% | 327,422 | 14.21억 |
| 2026-04-02 | 4,775 | 4,900 | 4,610 | 4,690 | -85 | -1.78% | 125,510 | 5.89억 |
| 2026-04-01 | 4,580 | 4,790 | 4,580 | 4,775 | 195 | +4.26% | 142,565 | 6.81억 |
| 2026-03-31 | 4,730 | 4,730 | 4,525 | 4,580 | -140 | -2.97% | 134,346 | 6.15억 |
| 2026-03-30 | 4,825 | 4,825 | 4,625 | 4,720 | -135 | -2.78% | 158,281 | 7.47억 |
| 2026-03-27 | 4,550 | 5,075 | 4,475 | 4,855 | 175 | +3.74% | 259,310 | 12.59억 |
| 2026-03-26 | 5,025 | 5,030 | 4,615 | 4,680 | -340 | -6.77% | 312,776 | 14.64억 |
| 2026-03-25 | 4,420 | 5,125 | 4,420 | 5,020 | 600 | +13.57% | 741,250 | 37.21억 |
| 2026-03-24 | 4,815 | 4,840 | 4,265 | 4,420 | -300 | -6.36% | 617,746 | 27.3억 |
| 2026-03-23 | 4,500 | 4,945 | 4,450 | 4,720 | -460 | -8.88% | 551,292 | 26.02억 |
| 2026-03-20 | 5,005 | 5,245 | 5,005 | 5,180 | 70 | +1.37% | 180,151 | 9.33억 |
| 2026-03-19 | 5,200 | 5,245 | 5,090 | 5,110 | -220 | -4.13% | 183,286 | 9.37억 |
| 2026-03-18 | 5,495 | 5,495 | 5,230 | 5,330 | -85 | -1.57% | 152,792 | 8.14억 |
| 2026-03-17 | 5,335 | 5,470 | 5,265 | 5,415 | 85 | +1.59% | 120,342 | 6.52억 |
| 2026-03-16 | 5,425 | 5,525 | 5,275 | 5,330 | -105 | -1.93% | 82,837 | 4.42억 |
| 2026-03-13 | 5,410 | 5,450 | 5,225 | 5,435 | 25 | +0.46% | 93,746 | 5.1억 |
| 2026-03-12 | 5,300 | 5,465 | 5,235 | 5,410 | 60 | +1.12% | 95,087 | 5.14억 |
| 2026-03-11 | 5,495 | 5,565 | 5,270 | 5,350 | -145 | -2.64% | 141,762 | 7.58억 |
| 2026-03-10 | 5,200 | 5,520 | 5,200 | 5,495 | 295 | +5.67% | 169,619 | 9.32억 |
| 2026-03-09 | 5,150 | 5,360 | 5,000 | 5,200 | -220 | -4.06% | 137,420 | 7.15억 |
| 2026-03-06 | 5,475 | 5,695 | 5,250 | 5,420 | -60 | -1.09% | 147,515 | 8억 |
| 2026-03-05 | 5,375 | 5,685 | 5,180 | 5,480 | 450 | +8.95% | 331,522 | 18.17억 |
| 2026-03-04 | 5,250 | 5,585 | 4,880 | 5,030 | -670 | -11.75% | 485,124 | 24.4억 |
| 2026-03-03 | 5,700 | 5,890 | 5,680 | 5,700 | -360 | -5.94% | 319,461 | 18.21억 |
| 2026-02-27 | 6,005 | 6,065 | 5,805 | 6,060 | 55 | +0.92% | 249,549 | 15.12억 |
| 2026-02-26 | 6,000 | 6,115 | 5,850 | 6,005 | -100 | -1.64% | 384,221 | 23.07억 |
| 2026-02-25 | 6,625 | 6,625 | 6,100 | 6,105 | -455 | -6.94% | 551,899 | 33.69억 |
| 2026-02-24 | 6,335 | 6,780 | 6,000 | 6,560 | 225 | +3.55% | 719,411 | 47.19억 |
| 2026-02-23 | 7,380 | 7,380 | 6,285 | 6,335 | -1,045 | -14.16% | 1,386,480 | 87.83억 |
| 2026-02-20 | 7,910 | 8,050 | 7,355 | 7,380 | -520 | -6.58% | 495,374 | 36.56억 |
| 2026-02-19 | 8,295 | 8,355 | 7,710 | 7,900 | -350 | -4.24% | 417,883 | 33.01억 |
| 2026-02-13 | 8,650 | 8,650 | 8,075 | 8,250 | -400 | -4.62% | 468,028 | 38.61억 |
| 2026-02-12 | 8,965 | 8,970 | 8,500 | 8,650 | -330 | -3.67% | 430,943 | 37.28억 |
| 2026-02-11 | 9,350 | 9,415 | 8,965 | 8,980 | -460 | -4.87% | 380,086 | 34.13억 |
| 2026-02-10 | 9,420 | 9,800 | 9,250 | 9,440 | 25 | +0.27% | 280,344 | 26.46억 |
| 2026-02-09 | 9,995 | 10,150 | 9,355 | 9,415 | -580 | -5.80% | 641,509 | 60.4억 |
| 2026-02-06 | 10,200 | 10,775 | 9,755 | 9,995 | -80 | -0.79% | 608,626 | 60.83억 |
| 2026-02-05 | 9,840 | 11,000 | 9,825 | 10,075 | 240 | +2.44% | 836,319 | 84.26억 |
| 2026-02-04 | 9,955 | 10,300 | 9,550 | 9,835 | -120 | -1.21% | 256,286 | 25.21억 |
| 2026-02-03 | 10,500 | 10,650 | 9,875 | 9,955 | -270 | -2.64% | 363,354 | 36.17억 |
| 2026-02-02 | 10,000 | 11,200 | 9,960 | 10,225 | 630 | +6.57% | 1,139,914 | 117억 |
| 2026-01-30 | 9,895 | 9,895 | 9,375 | 9,595 | -300 | -3.03% | 161,731 | 15.52억 |
| 2026-01-29 | 9,735 | 9,920 | 9,335 | 9,895 | 160 | +1.64% | 292,445 | 28.94억 |
| 2026-01-28 | 9,425 | 10,625 | 9,415 | 9,735 | 535 | +5.82% | 1,001,669 | 97.51억 |
| 2026-01-27 | 9,235 | 9,365 | 8,900 | 9,200 | -35 | -0.38% | 137,907 | 12.69억 |
| 2026-01-26 | 9,245 | 9,490 | 9,090 | 9,235 | 270 | +3.01% | 193,076 | 17.83억 |
| 2026-01-23 | 8,540 | 9,020 | 8,525 | 8,965 | 415 | +4.85% | 166,928 | 14.97억 |
| 2026-01-22 | 8,430 | 8,595 | 8,305 | 8,550 | 85 | +1.00% | 138,443 | 11.84억 |
| 2026-01-21 | 8,775 | 8,775 | 8,430 | 8,465 | -325 | -3.70% | 104,762 | 8.87억 |
| 2026-01-20 | 8,730 | 8,935 | 8,655 | 8,790 | 65 | +0.74% | 114,236 | 10.04억 |
| 2026-01-19 | 8,850 | 9,095 | 8,705 | 8,725 | -125 | -1.41% | 104,284 | 9.1억 |
| 2026-01-16 | 8,800 | 8,960 | 8,625 | 8,850 | 50 | +0.57% | 89,729 | 7.94억 |
| 2026-01-15 | 8,575 | 8,835 | 8,450 | 8,800 | 225 | +2.62% | 64,675 | 5.69억 |
| 2026-01-14 | 8,565 | 8,650 | 8,360 | 8,575 | 30 | +0.35% | 84,479 | 7.24억 |
| 2026-01-13 | 8,875 | 8,875 | 8,500 | 8,545 | -330 | -3.72% | 97,461 | 8.33억 |
| 2026-01-12 | 8,610 | 8,935 | 8,600 | 8,875 | 265 | +3.08% | 89,406 | 7.93억 |
| 2026-01-09 | 8,435 | 8,740 | 8,250 | 8,610 | 175 | +2.07% | 106,062 | 9.13억 |
| 2026-01-08 | 8,895 | 8,895 | 8,325 | 8,435 | -460 | -5.17% | 228,910 | 19.31억 |
| 2026-01-07 | 9,115 | 9,115 | 8,840 | 8,895 | -220 | -2.41% | 181,408 | 16.14억 |
| 2026-01-06 | 9,425 | 9,485 | 9,000 | 9,115 | -375 | -3.95% | 190,159 | 17.33억 |
| 2026-01-05 | 9,865 | 9,875 | 9,480 | 9,490 | -375 | -3.80% | 179,341 | 17.02억 |
| 2026-01-02 | 10,000 | 10,000 | 9,750 | 9,865 | 70 | +0.71% | 40,021 | 3.95억 |
| 2025-12-30 | 9,800 | 9,940 | 9,780 | 9,795 | -70 | -0.71% | 29,418 | 2.88억 |
| 2025-12-29 | 9,780 | 9,910 | 9,695 | 9,865 | 70 | +0.71% | 50,515 | 4.98억 |
| 2025-12-26 | 9,945 | 9,945 | 9,775 | 9,795 | 15 | +0.15% | 48,990 | 4.8억 |
| 2025-12-24 | 9,820 | 9,825 | 9,620 | 9,780 | -40 | -0.41% | 67,575 | 6.61억 |
| 2025-12-23 | 10,000 | 10,100 | 9,815 | 9,820 | — | — | 65,016 | 6.38억 |
출처 yfinance (비공식)· 기준일 2026-06-24· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)