안트로젠

065660KOSDAQ

15,140원-20 (-0.13%)전일 종가 2026-09-18

52주 위치

13,50061,8003%신고가 대비 -75.50%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가15,140원

시가총액—

52주 최고61,800원

52주 최저13,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.8%	-40.3%	-65.1%	-67.7%	-36.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,160	15,220	14,820	15,140	-20	-0.13%	23,213	3.51억
2026-09-17	15,210	15,550	14,930	15,160	-60	-0.39%	24,178	3.67억
2026-09-16	15,220	15,360	14,800	15,220	-10	-0.07%	14,535	2.21억
2026-09-15	14,800	15,410	14,150	15,230	290	+1.94%	17,946	2.73억
2026-09-14	15,370	15,370	14,860	14,940	-370	-2.42%	20,236	3.02억
2026-09-11	15,030	15,440	15,030	15,310	10	+0.07%	18,011	2.76억
2026-09-10	15,230	16,190	14,900	15,300	240	+1.59%	29,566	4.52억
2026-09-09	15,070	15,240	15,000	15,060	40	+0.27%	9,640	1.45억
2026-09-08	15,350	15,420	15,000	15,020	-320	-2.09%	9,892	1.49억
2026-09-07	15,120	15,730	15,020	15,340	220	+1.46%	13,296	2.04억
2026-09-04	15,000	15,160	14,810	15,120	280	+1.89%	12,151	1.84억
2026-09-03	15,000	15,190	14,700	14,840	-50	-0.34%	19,918	2.96억
2026-09-02	15,360	15,360	14,710	14,890	-520	-3.37%	26,179	3.9억
2026-09-01	15,130	15,440	14,970	15,410	280	+1.85%	15,142	2.33억
2026-08-31	15,020	15,220	14,470	15,130	280	+1.89%	17,958	2.72억
2026-08-28	15,380	15,380	14,810	14,850	-90	-0.60%	14,978	2.22억
2026-08-27	15,100	15,130	14,780	14,940	-10	-0.07%	13,975	2.09억
2026-08-26	15,200	15,450	14,950	14,950	-300	-1.97%	16,605	2.48억
2026-08-25	14,750	15,300	14,450	15,250	260	+1.73%	28,327	4.32억
2026-08-24	15,690	15,860	14,900	14,990	-150	-0.99%	22,870	3.43억
2026-08-21	15,680	15,680	14,230	15,140	-530	-3.38%	44,420	6.73억
2026-08-20	15,830	15,850	15,310	15,670	390	+2.55%	25,127	3.94억
2026-08-19	15,060	15,410	14,850	15,280	-140	-0.91%	22,749	3.48억
2026-08-18	16,140	16,140	15,310	15,420	-560	-3.50%	24,681	3.81억
2026-08-14	15,680	15,990	15,510	15,980	460	+2.96%	32,455	5.19억
2026-08-13	16,980	16,980	15,200	15,520	-1,250	-7.45%	94,294	14.63억
2026-08-12	16,980	16,990	16,430	16,770	-130	-0.77%	24,412	4.09억
2026-08-11	16,430	17,370	16,430	16,900	490	+2.99%	58,083	9.82억
2026-08-10	17,050	17,490	16,360	16,410	-520	-3.07%	51,373	8.43억
2026-08-07	17,200	17,350	16,240	16,930	-70	-0.41%	36,606	6.2억
2026-08-06	17,900	17,900	16,910	17,000	-700	-3.95%	39,766	6.76억
2026-08-05	18,100	18,230	17,410	17,700	490	+2.85%	36,675	6.49억
2026-08-04	16,480	17,380	16,410	17,210	760	+4.62%	47,476	8.17억
2026-08-03	15,770	17,170	15,450	16,450	20	+0.12%	78,059	12.84억
2026-07-31	15,930	16,440	14,980	16,430	1,500	+10.05%	44,446	7.3억
2026-07-30	14,950	15,900	14,610	14,930	-20	-0.13%	51,022	7.62억
2026-07-29	15,510	15,620	14,040	14,950	-840	-5.32%	70,582	10.55억
2026-07-28	16,440	16,440	15,130	15,790	-450	-2.77%	35,457	5.6억
2026-07-27	16,790	16,790	15,230	16,240	190	+1.18%	30,280	4.92억
2026-07-24	17,000	17,500	16,000	16,050	-1,240	-7.17%	33,127	5.32억
2026-07-23	16,510	17,290	16,210	17,290	880	+5.36%	28,078	4.85억
2026-07-22	16,390	17,600	16,250	16,410	-460	-2.73%	42,430	6.96억
2026-07-21	16,980	17,700	15,890	16,870	60	+0.36%	64,588	10.9억
2026-07-20	18,480	18,690	16,810	16,810	-1,500	-8.19%	29,791	5.01억
2026-07-16	18,950	19,520	18,280	18,310	-880	-4.59%	22,331	4.09억
2026-07-15	17,970	20,050	17,500	19,190	1,140	+6.32%	37,349	7.17억
2026-07-14	18,150	18,470	17,230	18,050	-340	-1.85%	50,807	9.17억
2026-07-13	19,100	20,300	18,300	18,390	-1,140	-5.84%	68,810	12.65억
2026-07-10	14,880	19,530	14,870	19,530	4,500	+29.94%	122,231	23.87억
2026-07-09	15,000	15,800	13,500	15,030	-320	-2.08%	97,713	14.69억
2026-07-08	22,700	22,700	15,350	15,350	-6,550	-29.91%	402,738	61.82억
2026-07-07	22,000	22,600	21,150	21,900	100	+0.46%	15,632	3.42억
2026-07-06	21,300	22,900	20,800	21,800	600	+2.83%	9,033	1.97억
2026-07-03	22,000	22,000	20,050	21,200	-500	-2.30%	13,191	2.8억
2026-07-02	20,450	21,700	19,870	21,700	1,550	+7.69%	12,859	2.79억
2026-07-01	21,400	21,400	20,000	20,150	-900	-4.28%	16,031	3.23억
2026-06-30	20,750	21,150	20,150	21,050	350	+1.69%	8,370	1.76억
2026-06-29	18,000	20,700	17,900	20,700	1,810	+9.58%	22,142	4.58억
2026-06-26	20,150	20,150	18,550	18,890	-1,160	-5.79%	30,550	5.77억
2026-06-25	21,000	21,350	19,630	20,050	-600	-2.91%	32,865	6.59억
2026-06-24	22,350	22,800	20,350	20,650	-2,050	-9.03%	85,742	17.71억
2026-06-23	23,500	24,400	22,400	22,700	-1,700	-6.97%	25,249	5.73억
2026-06-22	24,800	25,100	23,650	24,400	-600	-2.40%	18,048	4.4억
2026-06-19	26,500	26,500	23,200	25,000	-350	-1.38%	23,341	5.84억
2026-06-18	25,800	26,450	24,950	25,350	-1,550	-5.76%	14,442	3.66억
2026-06-17	26,350	26,950	25,100	26,900	1,250	+4.87%	10,615	2.86억
2026-06-16	27,450	27,450	24,800	25,650	-400	-1.54%	14,450	3.71억
2026-06-15	26,450	27,100	25,550	26,050	350	+1.36%	13,035	3.4억
2026-06-12	25,700	26,400	24,500	25,700	1,050	+4.26%	21,835	5.61억
2026-06-11	23,800	25,000	23,500	24,650	200	+0.82%	40,493	9.98억
2026-06-10	24,700	25,000	23,900	24,450	-800	-3.17%	17,722	4.33억
2026-06-09	25,450	26,400	24,600	25,250	-150	-0.59%	15,608	3.94억
2026-06-08	25,950	27,650	24,300	25,400	-1,000	-3.79%	21,917	5.57억
2026-06-05	27,800	27,800	25,400	26,400	-800	-2.94%	16,126	4.26억
2026-06-04	25,550	32,800	25,300	27,200	1,550	+6.04%	42,680	11.61억
2026-06-02	25,350	26,150	25,000	25,650	-1,050	-3.93%	30,183	7.74억
2026-06-01	26,600	28,150	25,400	26,700	-500	-1.84%	59,942	16억
2026-05-29	28,850	28,900	26,750	27,200	-1,850	-6.37%	37,823	10.29억
2026-05-28	29,600	29,950	28,000	29,050	-450	-1.53%	21,336	6.2억
2026-05-27	29,400	30,950	29,050	29,500	-900	-2.96%	20,059	5.92억
2026-05-26	31,650	31,650	30,000	30,400	-150	-0.49%	18,659	5.67억
2026-05-22	29,750	32,000	29,750	30,550	1,250	+4.27%	20,120	6.15억
2026-05-21	31,000	32,150	28,000	29,300	-1,250	-4.09%	40,859	11.97억
2026-05-20	30,700	31,500	30,000	30,550	-1,100	-3.48%	14,361	4.39억
2026-05-19	32,350	32,800	30,550	31,650	-700	-2.16%	20,891	6.61억
2026-05-18	33,000	33,150	31,200	32,350	-650	-1.97%	27,852	9.01억
2026-05-15	33,800	35,700	31,050	33,000	550	+1.69%	59,708	19.7억
2026-05-14	31,200	32,850	30,350	32,450	600	+1.88%	32,930	10.69억
2026-05-13	31,650	32,700	31,200	31,850	550	+1.76%	17,510	5.58억
2026-05-12	30,950	31,900	30,100	31,300	-600	-1.88%	29,885	9.35억
2026-05-11	32,700	33,000	30,000	31,900	-850	-2.60%	25,862	8.25억
2026-05-08	32,000	33,100	32,000	32,750	300	+0.92%	14,634	4.79억
2026-05-07	33,800	33,800	31,850	32,450	-1,350	-3.99%	32,817	10.65억
2026-05-06	34,600	35,150	32,900	33,800	-1,050	-3.01%	45,875	15.51억
2026-05-04	36,000	36,450	34,500	34,850	-1,150	-3.19%	33,884	11.81억
2026-04-30	38,000	38,000	35,750	36,000	-1,600	-4.26%	22,635	8.15억
2026-04-29	37,000	38,150	37,000	37,600	200	+0.53%	16,452	6.19억
2026-04-28	37,000	37,850	36,500	37,400	200	+0.54%	16,459	6.16억
2026-04-27	38,050	38,050	36,950	37,200	-50	-0.13%	11,002	4.09억
2026-04-24	36,600	37,950	36,350	37,250	450	+1.22%	20,719	7.72억
2026-04-23	37,100	38,100	36,400	36,800	-600	-1.60%	20,875	7.68억
2026-04-22	37,400	37,900	35,500	37,400	50	+0.13%	33,608	12.57억
2026-04-21	38,200	38,200	36,550	37,350	-500	-1.32%	32,058	11.97억
2026-04-20	37,650	39,100	36,800	37,850	200	+0.53%	28,438	10.76억
2026-04-17	38,400	39,450	37,450	37,650	350	+0.94%	24,523	9.23억
2026-04-16	37,200	38,100	36,850	37,300	150	+0.40%	17,922	6.68억
2026-04-15	37,500	37,600	35,600	37,150	-150	-0.40%	48,520	18.03억
2026-04-14	38,150	38,750	37,250	37,300	-800	-2.10%	38,079	14.2억
2026-04-13	38,350	38,350	36,750	38,100	-200	-0.52%	28,568	10.88억
2026-04-10	38,150	39,050	37,450	38,300	400	+1.06%	28,106	10.76억
2026-04-09	41,650	41,650	37,200	37,900	-2,200	-5.49%	62,053	23.52억
2026-04-08	40,350	43,750	39,700	40,100	150	+0.38%	41,271	16.55억
2026-04-07	42,650	42,650	39,700	39,950	-2,400	-5.67%	38,472	15.37억
2026-04-06	46,900	46,900	42,100	42,350	-4,700	-9.99%	78,243	33.14억
2026-04-03	43,750	48,850	42,650	47,050	5,950	+14.48%	141,673	66.66억
2026-04-02	44,550	44,800	40,750	41,100	-2,900	-6.59%	41,441	17.03억
2026-04-01	44,650	45,400	43,500	44,000	1,050	+2.44%	64,319	28.3억
2026-03-31	44,850	44,850	42,750	42,950	-2,050	-4.56%	27,818	11.95억
2026-03-30	46,150	46,250	43,200	45,000	-2,500	-5.26%	35,501	15.98억
2026-03-27	44,800	48,650	44,650	47,500	—	—	67,180	31.91억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)