메디콕스
054180KOSDAQ2,294원-270 (-10.53%)전일 종가 2025-07-02
52주 위치
1,5447,64612%신고가 대비 -70.00%
- 시가총액
- 127억
- PBR
- 0.28
- EPS(TTM)
- -2,603원
- BPS
- 8,050원
- 자사주비율
- 0.18%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -28.8% | -46.5% | -52.5% | -52.2% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2,669 | 2,834 | 2,294 | 2,294 | -270 | -10.53% | 849,129 | 19.48억 |
| 2025-07-01 | 2,234 | 2,834 | 2,234 | 2,564 | 345 | +15.54% | 2,790,900 | 71.55억 |
| 2025-06-30 | 2,099 | 2,459 | 1,994 | 2,219 | 120 | +5.71% | 678,555 | 15.06억 |
| 2025-06-27 | 2,174 | 2,249 | 2,099 | 2,099 | -120 | -5.41% | 213,325 | 4.48억 |
| 2025-06-26 | 2,324 | 2,369 | 2,159 | 2,219 | -120 | -5.13% | 322,562 | 7.16억 |
| 2025-06-25 | 2,399 | 2,414 | 2,279 | 2,339 | -60 | -2.50% | 285,335 | 6.67억 |
| 2025-06-24 | 2,564 | 2,609 | 2,369 | 2,399 | -165 | -6.43% | 540,044 | 12.95억 |
| 2025-06-23 | 2,669 | 2,744 | 2,549 | 2,564 | -105 | -3.93% | 326,824 | 8.38억 |
| 2025-06-20 | 2,774 | 2,804 | 2,639 | 2,669 | -135 | -4.81% | 283,074 | 7.55억 |
| 2025-06-19 | 2,864 | 2,879 | 2,729 | 2,804 | -45 | -1.58% | 203,948 | 5.72억 |
| 2025-06-18 | 2,774 | 3,043 | 2,729 | 2,849 | 45 | +1.60% | 812,150 | 23.13억 |
| 2025-06-17 | 2,954 | 2,954 | 2,804 | 2,804 | -75 | -2.60% | 225,341 | 6.32억 |
| 2025-06-16 | 2,954 | 3,073 | 2,819 | 2,879 | -60 | -2.04% | 328,057 | 9.44억 |
| 2025-06-13 | 2,999 | 3,028 | 2,849 | 2,939 | -45 | -1.51% | 246,326 | 7.24억 |
| 2025-06-12 | 3,043 | 3,133 | 2,939 | 2,984 | -60 | -1.97% | 455,493 | 13.59억 |
| 2025-06-11 | 3,388 | 3,628 | 3,013 | 3,043 | 30 | +1.00% | 1,707,664 | 51.97억 |
| 2025-06-10 | 2,549 | 3,268 | 2,534 | 3,013 | 480 | +18.93% | 3,705,794 | 112억 |
| 2025-06-09 | 2,624 | 2,804 | 2,534 | 2,534 | -90 | -3.43% | 633,373 | 16.05억 |
| 2025-06-05 | 2,549 | 2,954 | 2,534 | 2,624 | -600 | -18.60% | 1,848,884 | 48.51억 |
| 2025-06-04 | 3,178 | 3,583 | 3,103 | 3,223 | 0 | 0.00% | 868,786 | 28억 |
| 2025-06-02 | 3,283 | 3,433 | 3,103 | 3,223 | -60 | -1.83% | 492,426 | 15.87억 |
| 2025-05-30 | 3,208 | 3,718 | 3,193 | 3,283 | -270 | -7.59% | 1,633,023 | 53.62억 |
| 2025-05-29 | 3,808 | 3,973 | 3,418 | 3,553 | -255 | -6.69% | 1,639,307 | 58.25억 |
| 2025-05-28 | 4,243 | 4,258 | 3,763 | 3,808 | -225 | -5.58% | 1,231,272 | 46.89억 |
| 2025-05-27 | 4,078 | 4,648 | 3,853 | 4,033 | 315 | +8.47% | 3,501,565 | 141억 |
| 2025-05-26 | 3,358 | 4,078 | 3,358 | 3,718 | 480 | +14.81% | 4,320,822 | 161억 |
| 2025-05-23 | 4,183 | 4,333 | 3,238 | 3,238 | -375 | -10.37% | 4,989,348 | 162억 |
| 2025-05-22 | 2,804 | 3,613 | 2,714 | 3,613 | 825 | +29.57% | 4,079,320 | 147억 |
| 2025-05-21 | 3,058 | 3,073 | 2,759 | 2,789 | -105 | -3.63% | 796,883 | 22.22억 |
| 2025-05-20 | 3,118 | 3,628 | 2,579 | 2,894 | -255 | -8.10% | 2,525,440 | 73.07억 |
| 2025-05-19 | 4,423 | 4,423 | 2,999 | 3,148 | -255 | -7.49% | 5,018,852 | 158억 |
| 2025-05-16 | 3,403 | 3,403 | 3,403 | 3,403 | 780 | +29.71% | 195,321 | 6.65억 |
| 2025-05-15 | 2,399 | 2,624 | 2,384 | 2,624 | 600 | +29.63% | 926,063 | 24.3억 |
| 2025-05-14 | 1,634 | 2,024 | 1,619 | 2,024 | 465 | +29.81% | 1,906,753 | 38.59억 |
| 2025-05-13 | 1,754 | 1,859 | 1,544 | 1,559 | -165 | -9.57% | 678,468 | 10.58억 |
| 2025-05-12 | 1,844 | 1,889 | 1,709 | 1,724 | -45 | -2.54% | 554,675 | 9.56억 |
| 2025-05-09 | 2,549 | 2,624 | 1,769 | 1,769 | -750 | -29.76% | 1,119,018 | 19.8억 |
| 2025-05-08 | 2,564 | 2,849 | 2,474 | 2,519 | 0 | 0.00% | 294,747 | 7.42억 |
| 2025-05-07 | 2,414 | 2,549 | 2,414 | 2,519 | 105 | +4.35% | 91,712 | 2.31억 |
| 2025-05-02 | 2,474 | 2,504 | 2,384 | 2,414 | -60 | -2.42% | 94,120 | 2.27억 |
| 2025-04-30 | 2,594 | 2,594 | 2,429 | 2,474 | -60 | -2.37% | 83,558 | 2.07억 |
| 2025-04-29 | 2,549 | 2,594 | 2,444 | 2,534 | 30 | +1.20% | 126,030 | 3.19억 |
| 2025-04-28 | 2,729 | 2,804 | 2,399 | 2,504 | -165 | -6.18% | 432,122 | 10.82억 |
| 2025-04-25 | 2,489 | 2,924 | 2,264 | 2,669 | -315 | -10.55% | 2,069,133 | 55.22억 |
| 2025-04-24 | 4,243 | 4,303 | 2,984 | 2,984 | -1,259 | -29.68% | 510,690 | 15.24억 |
| 2025-04-23 | 4,228 | 4,363 | 4,168 | 4,243 | 90 | +2.17% | 61,375 | 2.6억 |
| 2025-04-22 | 4,273 | 4,288 | 4,093 | 4,153 | -150 | -3.48% | 88,103 | 3.66억 |
| 2025-04-21 | 4,243 | 4,348 | 4,213 | 4,303 | -15 | -0.35% | 50,016 | 2.15억 |
| 2025-04-18 | 4,438 | 4,438 | 4,258 | 4,318 | -75 | -1.71% | 83,000 | 3.58억 |
| 2025-04-17 | 4,318 | 4,468 | 4,318 | 4,393 | 15 | +0.34% | 73,826 | 3.24억 |
| 2025-04-16 | 4,543 | 4,543 | 4,378 | 4,378 | -165 | -3.63% | 97,113 | 4.25억 |
| 2025-04-15 | 4,348 | 4,723 | 4,243 | 4,543 | 255 | +5.94% | 311,678 | 14.16억 |
| 2025-04-14 | 4,588 | 4,918 | 4,228 | 4,288 | -210 | -4.67% | 450,997 | 19.34억 |
| 2025-04-11 | 4,123 | 5,352 | 4,123 | 4,498 | 375 | +9.09% | 1,820,919 | 81.9억 |
| 2025-04-10 | 4,048 | 4,153 | 3,898 | 4,123 | 210 | +5.36% | 52,992 | 2.18억 |
| 2025-04-09 | 3,928 | 4,063 | 3,868 | 3,913 | -15 | -0.38% | 47,471 | 1.86억 |
| 2025-04-08 | 3,928 | 4,123 | 3,898 | 3,928 | 30 | +0.77% | 38,045 | 1.49억 |
| 2025-04-07 | 3,913 | 4,048 | 3,718 | 3,898 | -45 | -1.14% | 44,749 | 1.74억 |
| 2025-04-04 | 4,033 | 4,093 | 3,778 | 3,943 | -105 | -2.59% | 64,467 | 2.54억 |
| 2025-04-03 | 4,288 | 4,348 | 4,048 | 4,048 | -240 | -5.59% | 74,101 | 3억 |
| 2025-04-02 | 4,093 | 4,498 | 4,048 | 4,288 | 240 | +5.93% | 210,376 | 9.02억 |
| 2025-04-01 | 4,198 | 4,318 | 3,913 | 4,048 | -105 | -2.53% | 115,251 | 4.67억 |
| 2025-03-31 | 4,183 | 4,528 | 4,123 | 4,153 | 75 | +1.84% | 324,869 | 13.49억 |
| 2025-03-28 | 3,823 | 4,528 | 3,808 | 4,078 | 270 | +7.09% | 256,241 | 10.45억 |
| 2025-03-27 | 3,988 | 4,048 | 3,778 | 3,808 | -270 | -6.62% | 72,759 | 2.77억 |
| 2025-03-26 | 4,573 | 4,648 | 4,003 | 4,078 | -480 | -10.53% | 224,759 | 9.17억 |
| 2025-03-25 | 3,598 | 4,648 | 3,598 | 4,558 | 960 | +26.67% | 1,476,560 | 67.3억 |
| 2025-03-24 | 3,733 | 3,733 | 3,463 | 3,598 | 255 | +7.62% | 63,538 | 2.29억 |
| 2025-03-21 | 3,328 | 3,898 | 3,328 | 3,343 | 45 | +1.36% | 183,184 | 6.12억 |
| 2025-03-20 | 3,553 | 3,613 | 3,298 | 3,298 | -225 | -6.38% | 93,345 | 3.08억 |
| 2025-03-19 | 3,673 | 3,688 | 3,523 | 3,523 | -135 | -3.69% | 45,628 | 1.61억 |
| 2025-03-18 | 3,658 | 3,748 | 3,568 | 3,658 | 0 | 0.00% | 31,395 | 1.15억 |
| 2025-03-17 | 3,808 | 3,808 | 3,583 | 3,658 | -30 | -0.81% | 46,793 | 1.71억 |
| 2025-03-14 | 3,733 | 3,838 | 3,688 | 3,688 | -90 | -2.38% | 38,408 | 1.42억 |
| 2025-03-13 | 3,793 | 3,898 | 3,763 | 3,778 | 0 | 0.00% | 35,883 | 1.36억 |
| 2025-03-12 | 3,718 | 4,138 | 3,628 | 3,778 | 75 | +2.02% | 163,877 | 6.19억 |
| 2025-03-11 | 3,598 | 3,733 | 3,478 | 3,703 | 75 | +2.07% | 56,122 | 2.08억 |
| 2025-03-10 | 3,673 | 3,958 | 3,553 | 3,628 | -45 | -1.22% | 58,735 | 2.13억 |
| 2025-03-07 | 3,733 | 3,808 | 3,598 | 3,673 | -60 | -1.61% | 49,089 | 1.8억 |
| 2025-03-06 | 3,898 | 4,033 | 3,538 | 3,733 | -150 | -3.86% | 133,568 | 4.99억 |
| 2025-03-05 | 4,048 | 4,123 | 3,808 | 3,883 | -90 | -2.26% | 118,979 | 4.62억 |
| 2025-03-04 | 4,438 | 4,603 | 3,958 | 3,973 | -450 | -10.17% | 172,337 | 6.85억 |
| 2025-02-28 | 5,067 | 5,667 | 4,348 | 4,423 | -510 | -10.33% | 806,051 | 35.65억 |
| 2025-02-27 | 5,427 | 6,192 | 4,648 | 4,933 | -405 | -7.58% | 721,270 | 35.58억 |
| 2025-02-26 | 4,873 | 6,087 | 4,858 | 5,337 | 645 | +13.74% | 1,526,395 | 81.47억 |
| 2025-02-25 | 5,172 | 5,397 | 4,528 | 4,693 | 495 | +11.79% | 1,046,758 | 49.12억 |
| 2025-02-24 | 3,838 | 4,198 | 3,838 | 4,198 | 960 | +29.63% | 77,031 | 3.23억 |
| 2025-02-21 | 4,273 | 4,363 | 3,238 | 3,238 | -1,034 | -24.21% | 100,522 | 3.26억 |
| 2025-02-20 | 4,303 | 4,393 | 4,138 | 4,273 | -60 | -1.38% | 21,431 | 9,157만 |
| 2025-02-19 | 4,243 | 4,348 | 4,228 | 4,333 | 105 | +2.48% | 15,296 | 6,628만 |
| 2025-02-18 | 4,153 | 4,243 | 4,153 | 4,228 | 15 | +0.36% | 12,887 | 5,448만 |
| 2025-02-17 | 4,213 | 4,228 | 4,138 | 4,213 | 0 | 0.00% | 9,176 | 3,866만 |
| 2025-02-14 | 4,243 | 4,288 | 4,123 | 4,213 | -30 | -0.71% | 17,628 | 7,426만 |
| 2025-02-13 | 4,228 | 4,318 | 4,138 | 4,243 | -30 | -0.70% | 16,600 | 7,043만 |
| 2025-02-12 | 4,408 | 4,408 | 4,258 | 4,273 | -30 | -0.70% | 9,257 | 3,955만 |
| 2025-02-11 | 4,273 | 4,423 | 4,258 | 4,303 | 0 | 0.00% | 12,276 | 5,282만 |
| 2025-02-10 | 4,273 | 4,318 | 4,138 | 4,303 | 30 | +0.70% | 4,945 | 2,128만 |
| 2025-02-07 | 4,558 | 4,558 | 4,183 | 4,273 | -165 | -3.72% | 13,660 | 5,837만 |
| 2025-02-06 | 4,363 | 4,438 | 4,168 | 4,438 | 60 | +1.37% | 13,872 | 6,156만 |
| 2025-02-05 | 4,288 | 4,423 | 4,273 | 4,378 | 90 | +2.10% | 8,190 | 3,585만 |
| 2025-02-04 | 4,228 | 4,378 | 4,168 | 4,288 | 60 | +1.42% | 9,068 | 3,888만 |
| 2025-02-03 | 4,273 | 4,273 | 4,138 | 4,228 | -45 | -1.05% | 6,860 | 2,900만 |
| 2025-01-31 | 4,363 | 4,558 | 4,273 | 4,273 | 30 | +0.71% | 11,822 | 5,051만 |
| 2025-01-24 | 4,438 | 4,678 | 4,243 | 4,243 | -105 | -2.41% | 22,886 | 9,710만 |
| 2025-01-23 | 4,558 | 4,603 | 4,318 | 4,348 | -210 | -4.61% | 20,298 | 8,825만 |
| 2025-01-22 | 4,618 | 4,648 | 4,498 | 4,558 | -60 | -1.30% | 11,729 | 5,346만 |
| 2025-01-21 | 4,783 | 4,783 | 4,543 | 4,618 | -165 | -3.45% | 19,065 | 8,804만 |
| 2025-01-20 | 4,753 | 4,798 | 4,648 | 4,783 | 75 | +1.59% | 9,372 | 4,482만 |
| 2025-01-17 | 4,738 | 4,753 | 4,648 | 4,708 | 0 | 0.00% | 5,706 | 2,686만 |
| 2025-01-16 | 4,738 | 4,738 | 4,648 | 4,708 | -60 | -1.26% | 19,724 | 9,285만 |
| 2025-01-15 | 4,798 | 4,843 | 4,723 | 4,768 | -30 | -0.62% | 8,685 | 4,141만 |
| 2025-01-14 | 4,813 | 4,903 | 4,783 | 4,798 | -30 | -0.62% | 7,993 | 3,835만 |
| 2025-01-13 | 4,888 | 4,918 | 4,798 | 4,828 | -30 | -0.62% | 7,570 | 3,654만 |
| 2025-01-10 | 4,843 | 4,918 | 4,798 | 4,858 | 15 | +0.31% | 7,908 | 3,841만 |
| 2025-01-09 | 4,843 | 4,888 | 4,768 | 4,843 | 0 | 0.00% | 11,710 | 5,671만 |
| 2025-01-08 | 4,933 | 4,933 | 4,768 | 4,843 | 15 | +0.31% | 14,043 | 6,800만 |
| 2025-01-07 | 4,843 | 4,993 | 4,813 | 4,828 | -15 | -0.31% | 10,875 | 5,250만 |
| 2025-01-06 | 4,813 | 4,933 | 4,783 | 4,843 | 60 | +1.25% | 9,350 | 4,528만 |
| 2025-01-03 | 4,858 | 4,903 | 4,753 | 4,783 | -45 | -0.93% | 13,625 | 6,516만 |
| 2025-01-02 | 4,873 | 4,933 | 4,648 | 4,828 | — | — | 13,025 | 6,288만 |
출처 yfinance (비공식)· 기준일 2025-07-02· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)