경인양행
012610KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외3,185원+15 (+0.47%)마감
52주 위치
2,5656,43016%신고가 대비 -50.47%
- 시가총액
- 1,325억
- PER
- 6.46
- PBR
- 0.52
- EPS(TTM)
- 493원
- BPS
- 6,088원
- 자사주비율
- 1.80%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.8% | -16.6% | -24.7% | -34.7% | +4.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,200 | 3,235 | 3,170 | 3,185 | 15 | +0.47% | 109,194 | 3.48억 |
| 2026-09-21 | 3,240 | 3,250 | 3,160 | 3,170 | -40 | -1.25% | 108,393 | 3.44억 |
| 2026-09-18 | 3,165 | 3,290 | 3,140 | 3,210 | 95 | +3.05% | 166,301 | 5.34억 |
| 2026-09-17 | 3,115 | 3,145 | 3,085 | 3,115 | 0 | 0.00% | 78,262 | 2.44억 |
| 2026-09-16 | 3,065 | 3,115 | 3,025 | 3,115 | 50 | +1.63% | 57,855 | 1.8억 |
| 2026-09-15 | 3,050 | 3,125 | 3,020 | 3,065 | 0 | 0.00% | 122,518 | 3.76억 |
| 2026-09-14 | 3,115 | 3,115 | 3,035 | 3,065 | -60 | -1.92% | 82,959 | 2.54억 |
| 2026-09-11 | 3,150 | 3,160 | 3,105 | 3,125 | -35 | -1.11% | 64,935 | 2.03억 |
| 2026-09-10 | 3,145 | 3,165 | 3,110 | 3,160 | -15 | -0.47% | 63,724 | 2.01억 |
| 2026-09-09 | 3,150 | 3,185 | 3,145 | 3,175 | 30 | +0.95% | 75,434 | 2.4억 |
| 2026-09-08 | 3,150 | 3,190 | 3,130 | 3,145 | 0 | 0.00% | 73,625 | 2.32억 |
| 2026-09-07 | 3,170 | 3,180 | 3,100 | 3,145 | -15 | -0.47% | 118,718 | 3.73억 |
| 2026-09-04 | 3,160 | 3,205 | 3,110 | 3,160 | 0 | 0.00% | 99,420 | 3.14억 |
| 2026-09-03 | 3,165 | 3,200 | 3,110 | 3,160 | -5 | -0.16% | 102,393 | 3.24억 |
| 2026-09-02 | 3,200 | 3,210 | 3,160 | 3,165 | -55 | -1.71% | 70,731 | 2.24억 |
| 2026-09-01 | 3,215 | 3,240 | 3,175 | 3,220 | 5 | +0.16% | 72,214 | 2.33억 |
| 2026-08-31 | 3,230 | 3,230 | 3,145 | 3,215 | -30 | -0.92% | 82,312 | 2.65억 |
| 2026-08-28 | 3,210 | 3,250 | 3,160 | 3,245 | 30 | +0.93% | 99,514 | 3.23억 |
| 2026-08-27 | 3,230 | 3,295 | 3,185 | 3,215 | -10 | -0.31% | 109,171 | 3.51억 |
| 2026-08-26 | 3,225 | 3,240 | 3,070 | 3,225 | 0 | 0.00% | 150,787 | 4.86억 |
| 2026-08-25 | 3,125 | 3,225 | 3,045 | 3,225 | 95 | +3.04% | 125,140 | 4.04억 |
| 2026-08-24 | 3,130 | 3,170 | 3,080 | 3,130 | 0 | 0.00% | 150,983 | 4.73억 |
| 2026-08-21 | 3,180 | 3,180 | 3,055 | 3,130 | -90 | -2.80% | 174,704 | 5.47억 |
| 2026-08-20 | 3,200 | 3,260 | 3,160 | 3,220 | 65 | +2.06% | 121,861 | 3.92억 |
| 2026-08-19 | 3,300 | 3,315 | 3,120 | 3,155 | -210 | -6.24% | 260,545 | 8.22억 |
| 2026-08-18 | 3,405 | 3,425 | 3,295 | 3,365 | -20 | -0.59% | 294,504 | 9.91억 |
| 2026-08-14 | 3,220 | 3,460 | 3,160 | 3,385 | 165 | +5.12% | 513,724 | 17.39억 |
| 2026-08-13 | 3,300 | 3,340 | 3,190 | 3,220 | -40 | -1.23% | 195,106 | 6.28억 |
| 2026-08-12 | 3,215 | 3,285 | 3,185 | 3,260 | 45 | +1.40% | 139,232 | 4.54억 |
| 2026-08-11 | 3,175 | 3,250 | 3,150 | 3,215 | 40 | +1.26% | 140,432 | 4.51억 |
| 2026-08-10 | 3,090 | 3,195 | 3,090 | 3,175 | 90 | +2.92% | 169,692 | 5.39억 |
| 2026-08-07 | 3,080 | 3,170 | 3,030 | 3,085 | 5 | +0.16% | 153,342 | 4.73억 |
| 2026-08-06 | 3,060 | 3,145 | 3,000 | 3,080 | 20 | +0.65% | 188,982 | 5.82억 |
| 2026-08-05 | 2,985 | 3,090 | 2,985 | 3,060 | 110 | +3.73% | 194,604 | 5.95억 |
| 2026-08-04 | 2,845 | 2,975 | 2,845 | 2,950 | 110 | +3.87% | 155,983 | 4.6억 |
| 2026-08-03 | 2,825 | 2,930 | 2,760 | 2,840 | 5 | +0.18% | 146,241 | 4.15억 |
| 2026-07-31 | 2,645 | 2,850 | 2,645 | 2,835 | 215 | +8.21% | 252,513 | 7.16억 |
| 2026-07-30 | 2,565 | 2,715 | 2,565 | 2,620 | -20 | -0.76% | 295,523 | 7.74억 |
| 2026-07-29 | 2,750 | 2,825 | 2,590 | 2,640 | -75 | -2.76% | 445,611 | 11.76억 |
| 2026-07-28 | 2,870 | 2,870 | 2,710 | 2,715 | -185 | -6.38% | 283,673 | 7.7억 |
| 2026-07-27 | 2,905 | 2,955 | 2,870 | 2,900 | 20 | +0.69% | 109,374 | 3.17억 |
| 2026-07-24 | 2,955 | 2,955 | 2,850 | 2,880 | -90 | -3.03% | 212,926 | 6.13억 |
| 2026-07-23 | 2,835 | 2,980 | 2,835 | 2,970 | 120 | +4.21% | 194,455 | 5.78억 |
| 2026-07-22 | 2,860 | 2,955 | 2,845 | 2,850 | 5 | +0.18% | 185,659 | 5.29억 |
| 2026-07-21 | 2,820 | 2,860 | 2,750 | 2,845 | 25 | +0.89% | 132,002 | 3.76억 |
| 2026-07-20 | 2,900 | 2,900 | 2,790 | 2,820 | -100 | -3.42% | 146,018 | 4.12억 |
| 2026-07-16 | 3,005 | 3,010 | 2,870 | 2,920 | -105 | -3.47% | 201,666 | 5.89억 |
| 2026-07-15 | 2,895 | 3,045 | 2,895 | 3,025 | 155 | +5.40% | 145,576 | 4.4억 |
| 2026-07-14 | 2,945 | 2,995 | 2,785 | 2,870 | -75 | -2.55% | 368,341 | 10.57억 |
| 2026-07-13 | 3,120 | 3,210 | 2,915 | 2,945 | -175 | -5.61% | 328,858 | 9.68억 |
| 2026-07-10 | 2,955 | 3,150 | 2,955 | 3,120 | 195 | +6.67% | 228,002 | 7.11억 |
| 2026-07-09 | 3,015 | 3,090 | 2,900 | 2,925 | -70 | -2.34% | 232,169 | 6.79억 |
| 2026-07-08 | 3,105 | 3,135 | 2,975 | 2,995 | -140 | -4.47% | 356,669 | 10.68억 |
| 2026-07-07 | 3,230 | 3,325 | 3,090 | 3,135 | -155 | -4.71% | 290,553 | 9.11억 |
| 2026-07-06 | 3,360 | 3,380 | 3,180 | 3,290 | -60 | -1.79% | 274,614 | 9.03억 |
| 2026-07-03 | 3,280 | 3,410 | 3,120 | 3,350 | 70 | +2.13% | 391,269 | 13.11억 |
| 2026-07-02 | 3,540 | 3,540 | 3,270 | 3,280 | -290 | -8.12% | 291,108 | 9.55억 |
| 2026-07-01 | 3,535 | 3,715 | 3,505 | 3,570 | 45 | +1.28% | 216,907 | 7.74억 |
| 2026-06-30 | 3,530 | 3,700 | 3,500 | 3,525 | -5 | -0.14% | 190,274 | 6.71억 |
| 2026-06-29 | 3,300 | 3,625 | 3,285 | 3,530 | 185 | +5.53% | 397,249 | 14.02억 |
| 2026-06-26 | 3,445 | 3,450 | 3,195 | 3,345 | -110 | -3.18% | 297,890 | 9.96억 |
| 2026-06-25 | 3,665 | 3,695 | 3,415 | 3,455 | -145 | -4.03% | 230,043 | 7.95억 |
| 2026-06-24 | 3,530 | 3,680 | 3,440 | 3,600 | 40 | +1.12% | 294,179 | 10.59억 |
| 2026-06-23 | 3,820 | 3,845 | 3,550 | 3,560 | -260 | -6.81% | 378,309 | 13.47억 |
| 2026-06-22 | 3,930 | 4,050 | 3,790 | 3,820 | -110 | -2.80% | 252,902 | 9.66억 |
| 2026-06-19 | 4,055 | 4,115 | 3,840 | 3,930 | -125 | -3.08% | 367,959 | 14.46억 |
| 2026-06-18 | 4,210 | 4,250 | 3,970 | 4,055 | -155 | -3.68% | 216,887 | 8.79억 |
| 2026-06-17 | 4,220 | 4,305 | 4,170 | 4,210 | 0 | 0.00% | 211,981 | 8.92억 |
| 2026-06-16 | 4,350 | 4,395 | 4,160 | 4,210 | -100 | -2.32% | 278,170 | 11.71억 |
| 2026-06-15 | 4,370 | 4,410 | 4,295 | 4,310 | 45 | +1.06% | 330,979 | 14.27억 |
| 2026-06-12 | 4,155 | 4,360 | 3,960 | 4,265 | 185 | +4.53% | 428,013 | 18.25억 |
| 2026-06-11 | 3,955 | 4,080 | 3,835 | 4,080 | 95 | +2.38% | 314,843 | 12.85억 |
| 2026-06-10 | 4,020 | 4,075 | 3,870 | 3,985 | -40 | -0.99% | 110 | 44만 |
| 2026-06-09 | 3,965 | 4,125 | 3,960 | 4,025 | 95 | +2.42% | 316,233 | 12.73억 |
| 2026-06-08 | 4,050 | 4,050 | 3,735 | 3,930 | -130 | -3.20% | 439,687 | 17.28억 |
| 2026-06-05 | 4,205 | 4,255 | 4,010 | 4,060 | -145 | -3.45% | 421,314 | 17.11억 |
| 2026-06-04 | 4,490 | 4,680 | 4,175 | 4,205 | -285 | -6.35% | 606,885 | 25.52억 |
| 2026-06-02 | 4,710 | 4,790 | 4,430 | 4,490 | -220 | -4.67% | 628,905 | 28.24억 |
| 2026-06-01 | 4,980 | 4,980 | 4,555 | 4,710 | -255 | -5.14% | 866,108 | 40.79억 |
| 2026-05-29 | 5,110 | 5,190 | 4,830 | 4,965 | -65 | -1.29% | 795,048 | 39.47억 |
| 2026-05-28 | 5,400 | 5,460 | 4,955 | 5,030 | -340 | -6.33% | 1,066,435 | 53.64억 |
| 2026-05-27 | 5,770 | 5,850 | 5,350 | 5,370 | -320 | -5.62% | 1,032,325 | 55.44억 |
| 2026-05-26 | 6,250 | 6,300 | 5,610 | 5,690 | -400 | -6.57% | 1,471,372 | 83.72억 |
| 2026-05-22 | 5,900 | 6,390 | 5,890 | 6,090 | 290 | +5.00% | 1,544,453 | 94.06억 |
| 2026-05-21 | 5,660 | 6,060 | 5,650 | 5,800 | 250 | +4.50% | 1,432,884 | 83.11억 |
| 2026-05-20 | 5,380 | 5,760 | 5,200 | 5,550 | 170 | +3.16% | 1,324,340 | 73.5억 |
| 2026-05-19 | 5,550 | 5,700 | 5,210 | 5,380 | -160 | -2.89% | 805,869 | 43.36억 |
| 2026-05-18 | 5,670 | 5,810 | 5,180 | 5,540 | -120 | -2.12% | 1,249,698 | 69.23억 |
| 2026-05-15 | 5,600 | 6,430 | 5,520 | 5,660 | 220 | +4.04% | 3,657,132 | 207억 |
| 2026-05-14 | 5,210 | 5,470 | 5,140 | 5,440 | 260 | +5.02% | 1,106,543 | 60.2억 |
| 2026-05-13 | 5,370 | 5,390 | 5,110 | 5,180 | -90 | -1.71% | 794,369 | 41.15억 |
| 2026-05-12 | 5,800 | 6,230 | 5,200 | 5,270 | -500 | -8.67% | 2,704,984 | 143억 |
| 2026-05-11 | 5,300 | 6,120 | 5,240 | 5,770 | 620 | +12.04% | 4,096,179 | 236억 |
| 2026-05-08 | 5,050 | 5,250 | 5,050 | 5,150 | 100 | +1.98% | 789,636 | 40.67억 |
| 2026-05-07 | 5,400 | 5,600 | 5,050 | 5,050 | -280 | -5.25% | 1,380,557 | 69.72억 |
| 2026-05-06 | 5,810 | 5,810 | 5,180 | 5,330 | -300 | -5.33% | 1,675,344 | 89.3억 |
| 2026-05-04 | 5,150 | 6,150 | 5,130 | 5,630 | 540 | +10.61% | 4,312,682 | 243억 |
| 2026-04-30 | 5,230 | 5,260 | 5,020 | 5,090 | -80 | -1.55% | 903,678 | 46억 |
| 2026-04-29 | 4,835 | 5,280 | 4,835 | 5,170 | 340 | +7.04% | 2,408,347 | 125억 |
| 2026-04-28 | 4,850 | 4,965 | 4,830 | 4,830 | 5 | +0.10% | 942,133 | 45.51억 |
| 2026-04-27 | 4,925 | 4,970 | 4,710 | 4,825 | -20 | -0.41% | 1,235,763 | 59.63억 |
| 2026-04-24 | 4,480 | 4,935 | 4,480 | 4,845 | 370 | +8.27% | 2,401,577 | 116억 |
| 2026-04-23 | 4,480 | 4,580 | 4,380 | 4,475 | 15 | +0.34% | 631,481 | 28.26억 |
| 2026-04-22 | 4,290 | 4,715 | 4,290 | 4,460 | 200 | +4.69% | 2,345,099 | 105억 |
| 2026-04-21 | 4,325 | 5,140 | 4,200 | 4,260 | -50 | -1.16% | 3,055,772 | 130억 |
| 2026-04-20 | 4,315 | 4,355 | 4,255 | 4,310 | 5 | +0.12% | 232,638 | 10.03억 |
| 2026-04-17 | 4,355 | 4,365 | 4,230 | 4,305 | -45 | -1.03% | 291,171 | 12.53억 |
| 2026-04-16 | 4,270 | 4,365 | 4,270 | 4,350 | 85 | +1.99% | 303,142 | 13.19억 |
| 2026-04-15 | 4,320 | 4,320 | 4,205 | 4,265 | 40 | +0.95% | 248,785 | 10.61억 |
| 2026-04-14 | 4,220 | 4,260 | 4,165 | 4,225 | 25 | +0.60% | 277,687 | 11.73억 |
| 2026-04-13 | 4,050 | 4,220 | 4,050 | 4,200 | 120 | +2.94% | 336,349 | 14.13억 |
| 2026-04-10 | 4,035 | 4,145 | 4,000 | 4,080 | 80 | +2.00% | 175,537 | 7.16억 |
| 2026-04-09 | 4,110 | 4,155 | 3,980 | 4,000 | -110 | -2.68% | 153,745 | 6.15억 |
| 2026-04-08 | 4,000 | 4,150 | 4,000 | 4,110 | 140 | +3.53% | 192,911 | 7.93억 |
| 2026-04-07 | 4,010 | 4,065 | 3,940 | 3,970 | -40 | -1.00% | 154,696 | 6.14억 |
| 2026-04-06 | 4,010 | 4,050 | 3,970 | 4,010 | 10 | +0.25% | 123,480 | 4.95억 |
| 2026-04-03 | 3,950 | 4,055 | 3,950 | 4,000 | 60 | +1.52% | 111,574 | 4.46억 |
| 2026-04-02 | 4,140 | 4,175 | 3,860 | 3,940 | -165 | -4.02% | 261,493 | 10.3억 |
| 2026-04-01 | 3,950 | 4,150 | 3,950 | 4,105 | 195 | +4.99% | 191,725 | 7.87억 |
| 2026-03-31 | 4,010 | 4,055 | 3,910 | 3,910 | — | — | 198,014 | 7.74억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)