루멘스바이오스
038060KOSDAQ689원-89 (-11.44%)전일 종가 2026-09-14
52주 위치
5812,1007%신고가 대비 -67.19%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -22.1% | -25.9% | -4.8% | +12.4% | -12.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 709 | 741 | 680 | 689 | -89 | -11.44% | 703,770 | 4.85억 |
| 2026-09-11 | 775 | 803 | 730 | 778 | 3 | +0.39% | 367,014 | 2.86억 |
| 2026-09-10 | 802 | 804 | 740 | 775 | -27 | -3.37% | 178,167 | 1.38억 |
| 2026-09-09 | 807 | 824 | 798 | 802 | -5 | -0.62% | 94,518 | 7,580만 |
| 2026-09-08 | 823 | 823 | 806 | 807 | -8 | -0.98% | 125,928 | 1.02억 |
| 2026-09-07 | 824 | 836 | 805 | 815 | -9 | -1.09% | 74,490 | 6,071만 |
| 2026-09-04 | 848 | 848 | 821 | 824 | 0 | 0.00% | 52,867 | 4,356만 |
| 2026-09-03 | 889 | 890 | 809 | 824 | -19 | -2.25% | 105,009 | 8,653만 |
| 2026-09-02 | 848 | 851 | 819 | 843 | -6 | -0.71% | 86,076 | 7,256만 |
| 2026-09-01 | 880 | 880 | 847 | 849 | -13 | -1.51% | 76,965 | 6,534만 |
| 2026-08-31 | 848 | 889 | 837 | 862 | 14 | +1.65% | 83,349 | 7,185만 |
| 2026-08-28 | 869 | 874 | 838 | 848 | -2 | -0.24% | 99,403 | 8,429만 |
| 2026-08-27 | 831 | 889 | 831 | 850 | 20 | +2.41% | 196,141 | 1.67억 |
| 2026-08-26 | 833 | 862 | 824 | 830 | -10 | -1.19% | 88,732 | 7,365만 |
| 2026-08-25 | 828 | 850 | 810 | 840 | 11 | +1.33% | 152,756 | 1.28억 |
| 2026-08-24 | 842 | 852 | 814 | 829 | -8 | -0.96% | 117,693 | 9,757만 |
| 2026-08-21 | 873 | 875 | 824 | 837 | -36 | -4.12% | 127,144 | 1.06억 |
| 2026-08-20 | 875 | 893 | 833 | 873 | 0 | 0.00% | 209,849 | 1.83억 |
| 2026-08-19 | 856 | 883 | 816 | 873 | 3 | +0.34% | 224,958 | 1.96억 |
| 2026-08-18 | 887 | 912 | 860 | 870 | -15 | -1.69% | 294,079 | 2.56억 |
| 2026-08-14 | 934 | 948 | 863 | 885 | -37 | -4.01% | 568,763 | 5.03억 |
| 2026-08-13 | 928 | 997 | 911 | 922 | -75 | -7.52% | 1,629,079 | 15.02억 |
| 2026-08-12 | 1,000 | 1,200 | 940 | 997 | 57 | +6.06% | 4,022,839 | 40.11억 |
| 2026-08-11 | 894 | 987 | 860 | 940 | 42 | +4.68% | 533,174 | 5.01억 |
| 2026-08-10 | 881 | 913 | 876 | 898 | 12 | +1.35% | 191,376 | 1.72억 |
| 2026-08-07 | 1,012 | 1,013 | 881 | 886 | -126 | -12.45% | 645,120 | 5.72억 |
| 2026-08-06 | 985 | 1,015 | 870 | 1,012 | 13 | +1.30% | 956,462 | 9.68억 |
| 2026-08-05 | 843 | 1,067 | 843 | 999 | 156 | +18.51% | 1,840,942 | 18.39억 |
| 2026-08-04 | 759 | 905 | 722 | 843 | 83 | +10.92% | 1,019,970 | 8.6억 |
| 2026-08-03 | 730 | 799 | 717 | 760 | -7 | -0.91% | 162,435 | 1.23억 |
| 2026-07-31 | 670 | 770 | 658 | 767 | 77 | +11.16% | 658,698 | 5.05억 |
| 2026-07-30 | 613 | 796 | 601 | 690 | 77 | +12.56% | 3,215,281 | 22.19억 |
| 2026-07-29 | 602 | 710 | 587 | 613 | -36 | -5.55% | 328,268 | 2.01억 |
| 2026-07-28 | 669 | 672 | 624 | 649 | -20 | -2.99% | 54,393 | 3,530만 |
| 2026-07-27 | 667 | 699 | 650 | 669 | 2 | +0.30% | 143,905 | 9,627만 |
| 2026-07-24 | 700 | 700 | 650 | 667 | -33 | -4.71% | 112,725 | 7,519만 |
| 2026-07-23 | 689 | 708 | 666 | 700 | 11 | +1.60% | 90,494 | 6,335만 |
| 2026-07-22 | 685 | 727 | 676 | 689 | 4 | +0.58% | 90,272 | 6,220만 |
| 2026-07-21 | 681 | 697 | 666 | 685 | -2 | -0.29% | 70,184 | 4,808만 |
| 2026-07-20 | 766 | 766 | 675 | 687 | -55 | -7.41% | 119,359 | 8,200만 |
| 2026-07-16 | 718 | 767 | 699 | 742 | 27 | +3.78% | 223,677 | 1.66억 |
| 2026-07-15 | 685 | 734 | 674 | 715 | 35 | +5.15% | 124,198 | 8,880만 |
| 2026-07-14 | 699 | 707 | 665 | 680 | -19 | -2.72% | 484,945 | 3.3억 |
| 2026-07-13 | 793 | 793 | 688 | 699 | -32 | -4.38% | 151,522 | 1.06억 |
| 2026-07-10 | 745 | 791 | 707 | 731 | 30 | +4.28% | 148,297 | 1.08억 |
| 2026-07-09 | 690 | 726 | 670 | 701 | 11 | +1.59% | 92,425 | 6,479만 |
| 2026-07-08 | 720 | 730 | 682 | 690 | -35 | -4.83% | 222,257 | 1.53억 |
| 2026-07-07 | 778 | 797 | 703 | 725 | -53 | -6.81% | 238,879 | 1.73억 |
| 2026-07-06 | 819 | 819 | 764 | 778 | -13 | -1.64% | 268,890 | 2.09억 |
| 2026-07-03 | 781 | 804 | 727 | 791 | 11 | +1.41% | 238,020 | 1.88억 |
| 2026-07-02 | 848 | 848 | 773 | 780 | -29 | -3.58% | 164,571 | 1.28억 |
| 2026-07-01 | 819 | 864 | 804 | 809 | -9 | -1.10% | 219,884 | 1.78억 |
| 2026-06-30 | 840 | 840 | 795 | 818 | 18 | +2.25% | 205,620 | 1.68억 |
| 2026-06-29 | 772 | 825 | 772 | 800 | 27 | +3.49% | 248,362 | 1.99억 |
| 2026-06-26 | 795 | 795 | 740 | 773 | -22 | -2.77% | 308,084 | 2.38억 |
| 2026-06-25 | 832 | 882 | 785 | 795 | -20 | -2.45% | 197,886 | 1.57억 |
| 2026-06-24 | 802 | 870 | 785 | 815 | 13 | +1.62% | 232,260 | 1.89억 |
| 2026-06-23 | 836 | 857 | 802 | 802 | -34 | -4.07% | 205,827 | 1.65억 |
| 2026-06-22 | 847 | 860 | 801 | 836 | -14 | -1.65% | 289,141 | 2.42억 |
| 2026-06-19 | 878 | 891 | 835 | 850 | -28 | -3.19% | 273,251 | 2.32억 |
| 2026-06-18 | 940 | 949 | 878 | 878 | -62 | -6.60% | 210,716 | 1.85억 |
| 2026-06-17 | 891 | 942 | 871 | 940 | 52 | +5.86% | 302,922 | 2.85억 |
| 2026-06-16 | 925 | 925 | 858 | 888 | -22 | -2.42% | 486,001 | 4.32억 |
| 2026-06-15 | 945 | 975 | 905 | 910 | -20 | -2.15% | 288,875 | 2.63억 |
| 2026-06-12 | 950 | 989 | 930 | 930 | -11 | -1.17% | 197,829 | 1.84억 |
| 2026-06-11 | 932 | 949 | 910 | 941 | 1 | +0.11% | 230,948 | 2.17억 |
| 2026-06-10 | 988 | 988 | 894 | 940 | -29 | -2.99% | 25 | 2만 |
| 2026-06-09 | 986 | 1,000 | 924 | 969 | 45 | +4.87% | 364,725 | 3.53억 |
| 2026-06-08 | 881 | 948 | 881 | 924 | -52 | -5.33% | 361,650 | 3.34억 |
| 2026-06-05 | 1,008 | 1,025 | 945 | 976 | -32 | -3.17% | 323,961 | 3.16억 |
| 2026-06-04 | 1,000 | 1,047 | 990 | 1,008 | 9 | +0.90% | 386,802 | 3.9억 |
| 2026-06-02 | 1,051 | 1,056 | 985 | 999 | -71 | -6.64% | 859,760 | 8.59억 |
| 2026-06-01 | 1,123 | 1,149 | 1,050 | 1,070 | -53 | -4.72% | 831,288 | 8.89억 |
| 2026-05-29 | 1,243 | 1,243 | 1,110 | 1,123 | -92 | -7.57% | 884,374 | 9.93억 |
| 2026-05-28 | 1,297 | 1,333 | 1,158 | 1,215 | -82 | -6.32% | 826,930 | 10.05억 |
| 2026-05-27 | 1,412 | 1,450 | 1,276 | 1,297 | -111 | -7.88% | 1,043,478 | 13.53억 |
| 2026-05-26 | 1,445 | 1,499 | 1,388 | 1,408 | -32 | -2.22% | 804,510 | 11.33억 |
| 2026-05-22 | 1,503 | 1,588 | 1,414 | 1,440 | -18 | -1.23% | 1,380,057 | 19.87억 |
| 2026-05-21 | 1,440 | 1,501 | 1,399 | 1,458 | 31 | +2.17% | 689,277 | 10.05억 |
| 2026-05-20 | 1,323 | 1,625 | 1,260 | 1,427 | 107 | +8.11% | 3,002,953 | 42.85억 |
| 2026-05-19 | 1,373 | 1,409 | 1,270 | 1,320 | -53 | -3.86% | 437,312 | 5.77억 |
| 2026-05-18 | 1,300 | 1,425 | 1,240 | 1,373 | 54 | +4.09% | 683,097 | 9.38억 |
| 2026-05-15 | 1,415 | 1,419 | 1,255 | 1,319 | -51 | -3.72% | 724,171 | 9.55억 |
| 2026-05-14 | 1,420 | 1,424 | 1,302 | 1,370 | -49 | -3.45% | 1,009,858 | 13.84억 |
| 2026-05-13 | 1,468 | 1,468 | 1,350 | 1,419 | -32 | -2.21% | 1,033,392 | 14.66억 |
| 2026-05-12 | 1,599 | 1,641 | 1,400 | 1,451 | -112 | -7.17% | 1,404,763 | 20.38억 |
| 2026-05-11 | 1,505 | 1,750 | 1,485 | 1,563 | 93 | +6.33% | 4,248,763 | 66.41억 |
| 2026-05-08 | 1,710 | 1,711 | 1,460 | 1,470 | -240 | -14.04% | 3,168,364 | 46.57억 |
| 2026-05-07 | 1,800 | 2,025 | 1,608 | 1,710 | 124 | +7.82% | 27,664,765 | 473억 |
| 2026-05-06 | 1,235 | 1,586 | 1,167 | 1,586 | 366 | +30.00% | 12,698,557 | 201억 |
| 2026-05-04 | 1,207 | 1,315 | 1,205 | 1,220 | 40 | +3.39% | 1,752,815 | 21.38억 |
| 2026-04-30 | 1,164 | 1,207 | 1,137 | 1,180 | 55 | +4.89% | 910,414 | 10.74억 |
| 2026-04-29 | 1,167 | 1,219 | 1,120 | 1,125 | -50 | -4.26% | 1,164,843 | 13.1억 |
| 2026-04-28 | 1,320 | 1,370 | 1,172 | 1,175 | -115 | -8.91% | 1,818,042 | 21.36억 |
| 2026-04-27 | 1,181 | 1,356 | 1,135 | 1,290 | 109 | +9.23% | 3,151,930 | 40.66억 |
| 2026-04-24 | 1,176 | 1,337 | 1,108 | 1,181 | 5 | +0.43% | 3,295,671 | 38.92억 |
| 2026-04-23 | 1,331 | 1,350 | 1,127 | 1,176 | -195 | -14.22% | 4,827,797 | 56.77억 |
| 2026-04-22 | 1,480 | 1,499 | 1,334 | 1,371 | -154 | -10.10% | 5,359,467 | 73.48억 |
| 2026-04-21 | 1,681 | 1,740 | 1,420 | 1,525 | -64 | -4.03% | 14,500,583 | 221억 |
| 2026-04-20 | 1,455 | 1,898 | 1,449 | 1,589 | 58 | +3.79% | 25,589,803 | 407억 |
| 2026-04-17 | 1,647 | 2,100 | 1,153 | 1,531 | -116 | -7.04% | 46,821,827 | 717억 |
| 2026-04-16 | 1,393 | 1,647 | 1,393 | 1,647 | 380 | +29.99% | 9,099,140 | 150억 |
| 2026-04-15 | 1,130 | 1,267 | 1,101 | 1,267 | 292 | +29.95% | 10,643,153 | 135억 |
| 2026-04-14 | 758 | 975 | 741 | 975 | 225 | +30.00% | 8,239,148 | 80.33억 |
| 2026-04-13 | 751 | 780 | 735 | 750 | -2 | -0.27% | 710,564 | 5.33억 |
| 2026-04-10 | 738 | 759 | 731 | 752 | 16 | +2.17% | 604,015 | 4.54억 |
| 2026-04-09 | 744 | 760 | 724 | 736 | -8 | -1.08% | 209,632 | 1.54억 |
| 2026-04-08 | 755 | 764 | 732 | 744 | 6 | +0.81% | 356,518 | 2.65억 |
| 2026-04-07 | 749 | 780 | 709 | 738 | 7 | +0.96% | 417,129 | 3.08억 |
| 2026-04-06 | 746 | 763 | 729 | 731 | -14 | -1.88% | 309,889 | 2.27억 |
| 2026-04-03 | 758 | 765 | 731 | 745 | -4 | -0.53% | 219,543 | 1.64억 |
| 2026-04-02 | 765 | 773 | 726 | 749 | -9 | -1.19% | 404,432 | 3.03억 |
| 2026-04-01 | 745 | 831 | 744 | 758 | 30 | +4.12% | 1,170,195 | 8.87억 |
| 2026-03-31 | 739 | 775 | 722 | 728 | -12 | -1.62% | 464,638 | 3.38억 |
| 2026-03-30 | 730 | 756 | 702 | 740 | 10 | +1.37% | 367,438 | 2.72억 |
| 2026-03-27 | 737 | 740 | 703 | 730 | -10 | -1.35% | 202,947 | 1.48억 |
| 2026-03-26 | 726 | 775 | 716 | 740 | 14 | +1.93% | 638,375 | 4.72억 |
| 2026-03-25 | 717 | 729 | 702 | 726 | 10 | +1.40% | 209,311 | 1.52억 |
| 2026-03-24 | 701 | 722 | 698 | 716 | 16 | +2.29% | 119,771 | 8,576만 |
| 2026-03-23 | 723 | 723 | 689 | 700 | — | — | 121,831 | 8,528만 |
출처 yfinance (비공식)· 기준일 2026-09-14· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)