EG
037370KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외4,520원+65 (+1.46%)장중장중 · 종가 09-18
52주 위치
2,5107,67039%신고가 대비 -41.07%
- 시가총액
- 390억
- PBR
- 0.67
- EPS(TTM)
- -212원
- BPS
- 6,758원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +23.5% | +25.4% | -12.4% | -17.2% | -19.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,465 | 4,530 | 4,335 | 4,520 | 65 | +1.46% | 25,384 | 1.15억 |
| 2026-09-17 | 4,120 | 4,460 | 4,050 | 4,455 | 335 | +8.13% | 45,017 | 2.01억 |
| 2026-09-16 | 4,190 | 4,250 | 4,000 | 4,120 | -45 | -1.08% | 27,284 | 1.12억 |
| 2026-09-15 | 4,110 | 4,455 | 4,050 | 4,165 | 75 | +1.83% | 77,886 | 3.24억 |
| 2026-09-14 | 3,815 | 4,090 | 3,685 | 4,090 | 315 | +8.34% | 51,522 | 2.11억 |
| 2026-09-11 | 3,775 | 3,805 | 3,665 | 3,775 | 40 | +1.07% | 12,872 | 4,859만 |
| 2026-09-10 | 3,675 | 3,760 | 3,630 | 3,735 | 60 | +1.63% | 5,768 | 2,154만 |
| 2026-09-09 | 3,660 | 3,695 | 3,620 | 3,675 | 55 | +1.52% | 3,238 | 1,190만 |
| 2026-09-08 | 3,685 | 3,985 | 3,550 | 3,620 | -65 | -1.76% | 25,030 | 9,061만 |
| 2026-09-07 | 3,585 | 3,710 | 3,585 | 3,685 | 80 | +2.22% | 4,124 | 1,520만 |
| 2026-09-04 | 3,570 | 3,670 | 3,520 | 3,605 | 45 | +1.26% | 5,303 | 1,912만 |
| 2026-09-03 | 3,700 | 3,735 | 3,555 | 3,560 | -100 | -2.73% | 8,278 | 2,947만 |
| 2026-09-02 | 3,740 | 3,775 | 3,575 | 3,660 | -40 | -1.08% | 4,656 | 1,704만 |
| 2026-09-01 | 3,485 | 3,885 | 3,485 | 3,700 | 90 | +2.49% | 9,002 | 3,331만 |
| 2026-08-31 | 3,790 | 3,790 | 3,600 | 3,610 | -80 | -2.17% | 9,174 | 3,312만 |
| 2026-08-28 | 3,750 | 3,750 | 3,570 | 3,690 | 45 | +1.23% | 5,843 | 2,156만 |
| 2026-08-27 | 3,570 | 3,680 | 3,540 | 3,645 | 75 | +2.10% | 3,930 | 1,432만 |
| 2026-08-26 | 3,530 | 3,600 | 3,505 | 3,570 | 40 | +1.13% | 6,617 | 2,362만 |
| 2026-08-25 | 3,530 | 3,570 | 3,445 | 3,530 | 15 | +0.43% | 5,688 | 2,008만 |
| 2026-08-24 | 3,550 | 3,775 | 3,500 | 3,515 | -15 | -0.42% | 8,848 | 3,110만 |
| 2026-08-21 | 3,625 | 3,695 | 3,405 | 3,530 | -95 | -2.62% | 9,503 | 3,355만 |
| 2026-08-20 | 3,560 | 3,705 | 3,555 | 3,625 | -5 | -0.14% | 9,056 | 3,283만 |
| 2026-08-19 | 3,660 | 3,800 | 3,560 | 3,630 | -30 | -0.82% | 15,315 | 5,559만 |
| 2026-08-18 | 3,880 | 3,990 | 3,655 | 3,660 | -220 | -5.67% | 25,922 | 9,487만 |
| 2026-08-14 | 3,985 | 4,030 | 3,700 | 3,880 | -105 | -2.63% | 35,773 | 1.39억 |
| 2026-08-13 | 3,745 | 4,060 | 3,670 | 3,985 | 270 | +7.27% | 57,991 | 2.31억 |
| 2026-08-12 | 3,800 | 3,905 | 3,620 | 3,715 | -85 | -2.24% | 26,369 | 9,796만 |
| 2026-08-11 | 3,550 | 4,300 | 3,430 | 3,800 | 375 | +10.95% | 183,840 | 6.99억 |
| 2026-08-10 | 3,130 | 3,430 | 3,130 | 3,425 | 315 | +10.13% | 29,099 | 9,966만 |
| 2026-08-07 | 3,055 | 3,115 | 3,030 | 3,110 | 85 | +2.81% | 5,785 | 1,799만 |
| 2026-08-06 | 3,060 | 3,150 | 3,000 | 3,025 | -60 | -1.94% | 5,555 | 1,680만 |
| 2026-08-05 | 3,090 | 3,200 | 3,040 | 3,085 | 35 | +1.15% | 19,918 | 6,145만 |
| 2026-08-04 | 2,770 | 3,090 | 2,770 | 3,050 | 205 | +7.21% | 7,959 | 2,427만 |
| 2026-08-03 | 2,980 | 2,995 | 2,785 | 2,845 | -105 | -3.56% | 7,078 | 2,014만 |
| 2026-07-31 | 2,715 | 2,980 | 2,715 | 2,950 | 235 | +8.66% | 24,366 | 7,188만 |
| 2026-07-30 | 2,760 | 2,800 | 2,700 | 2,715 | -35 | -1.27% | 8,619 | 2,340만 |
| 2026-07-29 | 2,930 | 2,930 | 2,650 | 2,750 | -150 | -5.17% | 22,563 | 6,205만 |
| 2026-07-28 | 2,930 | 3,090 | 2,850 | 2,900 | -30 | -1.02% | 19,833 | 5,752만 |
| 2026-07-27 | 2,965 | 3,090 | 2,910 | 2,930 | -55 | -1.84% | 4,377 | 1,282만 |
| 2026-07-24 | 3,000 | 3,020 | 2,900 | 2,985 | -15 | -0.50% | 3,217 | 960만 |
| 2026-07-23 | 2,955 | 3,165 | 2,880 | 3,000 | 45 | +1.52% | 9,300 | 2,790만 |
| 2026-07-22 | 3,030 | 3,185 | 2,955 | 2,955 | 15 | +0.51% | 5,309 | 1,569만 |
| 2026-07-21 | 2,820 | 3,050 | 2,725 | 2,940 | 165 | +5.95% | 7,584 | 2,230만 |
| 2026-07-20 | 2,940 | 2,940 | 2,760 | 2,775 | -165 | -5.61% | 18,283 | 5,074만 |
| 2026-07-16 | 2,990 | 3,020 | 2,860 | 2,940 | -55 | -1.84% | 9,265 | 2,724만 |
| 2026-07-15 | 2,860 | 3,200 | 2,860 | 2,995 | 135 | +4.72% | 7,379 | 2,210만 |
| 2026-07-14 | 2,885 | 3,065 | 2,800 | 2,860 | 20 | +0.70% | 19,864 | 5,681만 |
| 2026-07-13 | 3,170 | 3,350 | 2,840 | 2,840 | -295 | -9.41% | 23,895 | 6,786만 |
| 2026-07-10 | 3,030 | 3,180 | 3,030 | 3,135 | 105 | +3.47% | 6,280 | 1,969만 |
| 2026-07-09 | 3,130 | 3,170 | 3,000 | 3,030 | -100 | -3.19% | 13,970 | 4,233만 |
| 2026-07-08 | 3,020 | 3,395 | 2,990 | 3,130 | 115 | +3.81% | 37,927 | 1.19억 |
| 2026-07-07 | 2,995 | 3,200 | 2,985 | 3,015 | -5 | -0.17% | 17,976 | 5,420만 |
| 2026-07-06 | 2,955 | 3,100 | 2,910 | 3,020 | 65 | +2.20% | 9,856 | 2,977만 |
| 2026-07-03 | 2,950 | 3,015 | 2,760 | 2,955 | 30 | +1.03% | 26,595 | 7,859만 |
| 2026-07-02 | 3,045 | 3,085 | 2,910 | 2,925 | -125 | -4.10% | 12,431 | 3,636만 |
| 2026-07-01 | 3,055 | 3,125 | 2,950 | 3,050 | -10 | -0.33% | 6,600 | 2,013만 |
| 2026-06-30 | 3,065 | 3,115 | 2,800 | 3,060 | 55 | +1.83% | 14,039 | 4,296만 |
| 2026-06-29 | 2,510 | 3,085 | 2,510 | 3,005 | 255 | +9.27% | 46,986 | 1.41억 |
| 2026-06-26 | 2,895 | 2,900 | 2,665 | 2,750 | -130 | -4.51% | 53,626 | 1.47억 |
| 2026-06-25 | 3,020 | 3,235 | 2,880 | 2,880 | -135 | -4.48% | 43,055 | 1.24억 |
| 2026-06-24 | 3,000 | 3,400 | 2,970 | 3,015 | 15 | +0.50% | 12,871 | 3,881만 |
| 2026-06-23 | 3,330 | 3,355 | 3,000 | 3,000 | -330 | -9.91% | 29,532 | 8,860만 |
| 2026-06-22 | 3,430 | 3,500 | 3,260 | 3,330 | -100 | -2.92% | 9,998 | 3,329만 |
| 2026-06-19 | 3,580 | 3,595 | 3,355 | 3,430 | -175 | -4.85% | 18,434 | 6,323만 |
| 2026-06-18 | 3,795 | 3,795 | 3,565 | 3,605 | -115 | -3.09% | 11,781 | 4,247만 |
| 2026-06-17 | 3,690 | 3,735 | 3,490 | 3,720 | 30 | +0.81% | 16,883 | 6,280만 |
| 2026-06-16 | 3,700 | 3,700 | 3,545 | 3,690 | -10 | -0.27% | 9,591 | 3,539만 |
| 2026-06-15 | 3,480 | 3,755 | 3,480 | 3,700 | 255 | +7.40% | 10,708 | 3,962만 |
| 2026-06-12 | 3,445 | 3,580 | 3,445 | 3,445 | 15 | +0.44% | 11,855 | 4,084만 |
| 2026-06-11 | 3,410 | 3,500 | 3,300 | 3,430 | 20 | +0.59% | 7,029 | 2,411만 |
| 2026-06-10 | 3,325 | 3,500 | 3,250 | 3,410 | 60 | +1.79% | 19,785 | 6,747만 |
| 2026-06-09 | 4,000 | 4,000 | 3,220 | 3,350 | 130 | +4.04% | 50,539 | 1.69억 |
| 2026-06-08 | 3,240 | 3,380 | 3,190 | 3,220 | -225 | -6.53% | 44,184 | 1.42억 |
| 2026-06-05 | 3,650 | 3,650 | 3,305 | 3,445 | -195 | -5.36% | 25,462 | 8,772만 |
| 2026-06-04 | 3,670 | 3,890 | 3,600 | 3,640 | -30 | -0.82% | 36,332 | 1.32억 |
| 2026-06-02 | 3,970 | 4,000 | 3,575 | 3,670 | -275 | -6.97% | 83,367 | 3.06억 |
| 2026-06-01 | 4,325 | 4,325 | 3,845 | 3,945 | -380 | -8.79% | 64,051 | 2.53억 |
| 2026-05-29 | 4,390 | 4,405 | 4,305 | 4,325 | -65 | -1.48% | 20,017 | 8,657만 |
| 2026-05-28 | 4,390 | 4,650 | 4,300 | 4,390 | 0 | 0.00% | 27,723 | 1.22억 |
| 2026-05-27 | 4,600 | 4,600 | 4,365 | 4,390 | -210 | -4.57% | 38,816 | 1.7억 |
| 2026-05-26 | 4,735 | 4,735 | 4,500 | 4,600 | 60 | +1.32% | 26,899 | 1.24억 |
| 2026-05-22 | 4,410 | 4,625 | 4,380 | 4,540 | 150 | +3.42% | 34,346 | 1.56억 |
| 2026-05-21 | 4,490 | 4,570 | 4,390 | 4,390 | -50 | -1.13% | 37,670 | 1.65억 |
| 2026-05-20 | 4,620 | 4,620 | 4,400 | 4,440 | -150 | -3.27% | 29,766 | 1.32억 |
| 2026-05-19 | 4,705 | 4,705 | 4,555 | 4,590 | -90 | -1.92% | 30,167 | 1.38억 |
| 2026-05-18 | 4,885 | 4,885 | 4,625 | 4,680 | -205 | -4.20% | 26,756 | 1.25억 |
| 2026-05-15 | 5,150 | 5,150 | 4,855 | 4,885 | -175 | -3.46% | 37,629 | 1.84억 |
| 2026-05-14 | 5,070 | 5,290 | 4,940 | 5,060 | 40 | +0.80% | 63,632 | 3.22억 |
| 2026-05-13 | 5,000 | 5,120 | 4,895 | 5,020 | 20 | +0.40% | 37,251 | 1.87억 |
| 2026-05-12 | 5,060 | 5,060 | 4,885 | 5,000 | -60 | -1.19% | 38,954 | 1.95억 |
| 2026-05-11 | 5,210 | 5,260 | 5,000 | 5,060 | -150 | -2.88% | 37,871 | 1.92억 |
| 2026-05-08 | 5,200 | 5,270 | 5,120 | 5,210 | 0 | 0.00% | 26,700 | 1.39억 |
| 2026-05-07 | 5,260 | 5,310 | 5,060 | 5,210 | -90 | -1.70% | 32,303 | 1.68억 |
| 2026-05-06 | 5,460 | 5,470 | 5,250 | 5,300 | -150 | -2.75% | 52,806 | 2.8억 |
| 2026-05-04 | 5,640 | 5,660 | 5,440 | 5,450 | -190 | -3.37% | 48,487 | 2.64억 |
| 2026-04-30 | 5,490 | 5,700 | 5,460 | 5,640 | 150 | +2.73% | 85,100 | 4.8억 |
| 2026-04-29 | 5,500 | 5,500 | 5,400 | 5,490 | -60 | -1.08% | 27,744 | 1.52억 |
| 2026-04-28 | 5,360 | 5,610 | 5,360 | 5,550 | 150 | +2.78% | 54,062 | 3억 |
| 2026-04-27 | 5,420 | 5,460 | 5,310 | 5,400 | -20 | -0.37% | 27,197 | 1.47억 |
| 2026-04-24 | 5,370 | 5,430 | 5,300 | 5,420 | 40 | +0.74% | 21,460 | 1.16억 |
| 2026-04-23 | 5,620 | 5,620 | 5,350 | 5,380 | -240 | -4.27% | 42,047 | 2.26억 |
| 2026-04-22 | 5,470 | 5,960 | 5,460 | 5,620 | 150 | +2.74% | 115,579 | 6.5억 |
| 2026-04-21 | 5,420 | 5,500 | 5,340 | 5,470 | 50 | +0.92% | 44,713 | 2.45억 |
| 2026-04-20 | 5,370 | 5,450 | 5,360 | 5,420 | 50 | +0.93% | 31,118 | 1.69억 |
| 2026-04-17 | 5,400 | 5,400 | 5,220 | 5,370 | 40 | +0.75% | 26,730 | 1.44억 |
| 2026-04-16 | 5,300 | 5,400 | 5,300 | 5,330 | 30 | +0.57% | 23,671 | 1.26억 |
| 2026-04-15 | 5,490 | 5,560 | 5,240 | 5,300 | -40 | -0.75% | 24,699 | 1.31억 |
| 2026-04-14 | 5,260 | 5,480 | 5,260 | 5,340 | 190 | +3.69% | 34,774 | 1.86억 |
| 2026-04-13 | 5,190 | 5,190 | 5,070 | 5,150 | 40 | +0.78% | 8,829 | 4,547만 |
| 2026-04-10 | 5,090 | 5,180 | 5,080 | 5,110 | -10 | -0.20% | 19,295 | 9,860만 |
| 2026-04-09 | 5,130 | 5,130 | 5,020 | 5,120 | 30 | +0.59% | 13,830 | 7,081만 |
| 2026-04-08 | 5,060 | 5,150 | 5,000 | 5,090 | 40 | +0.79% | 15,774 | 8,029만 |
| 2026-04-07 | 5,030 | 5,180 | 4,975 | 5,050 | 50 | +1.00% | 18,683 | 9,435만 |
| 2026-04-06 | 5,120 | 5,120 | 5,000 | 5,000 | -70 | -1.38% | 7,043 | 3,522만 |
| 2026-04-03 | 5,100 | 5,130 | 4,980 | 5,070 | 30 | +0.60% | 16,748 | 8,491만 |
| 2026-04-02 | 5,150 | 5,150 | 4,900 | 5,040 | -70 | -1.37% | 17,553 | 8,847만 |
| 2026-04-01 | 4,940 | 5,130 | 4,940 | 5,110 | 240 | +4.93% | 21,279 | 1.09억 |
| 2026-03-31 | 5,030 | 5,060 | 4,780 | 4,870 | -140 | -2.79% | 39,063 | 1.9억 |
| 2026-03-30 | 5,000 | 5,010 | 4,870 | 5,010 | -60 | -1.18% | 19,272 | 9,655만 |
| 2026-03-27 | 5,010 | 5,100 | 4,960 | 5,070 | — | — | 19,360 | 9,816만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)