선진뷰티사이언스

086710KOSDAQ

6,790원+20 (+0.30%)전일 종가 2026-09-18

52주 위치

6,00011,88013%신고가 대비 -42.85%

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 종가6,790원

시가총액—

52주 최고11,880원

52주 최저6,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-15.1%	-12.3%	-27.8%	-27.4%	-40.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,000	7,000	6,710	6,790	20	+0.30%	5,015	3,405만
2026-09-17	6,750	6,820	6,680	6,770	40	+0.59%	2,287	1,548만
2026-09-16	6,970	6,970	6,620	6,730	-40	-0.59%	2,738	1,843만
2026-09-15	6,800	6,980	6,710	6,770	-50	-0.73%	5,416	3,667만
2026-09-14	6,940	6,970	6,720	6,820	-120	-1.73%	3,764	2,567만
2026-09-11	7,060	7,060	6,800	6,940	-50	-0.72%	8,587	5,959만
2026-09-10	7,020	7,050	6,910	6,990	0	0.00%	8,629	6,032만
2026-09-09	6,980	7,040	6,920	6,990	10	+0.14%	6,663	4,657만
2026-09-08	6,930	7,100	6,930	6,980	-40	-0.57%	7,058	4,926만
2026-09-07	7,170	7,170	6,980	7,020	-150	-2.09%	16,547	1.16억
2026-09-04	7,160	7,400	7,090	7,170	-40	-0.55%	9,350	6,704만
2026-09-03	7,690	7,720	7,150	7,210	-400	-5.26%	52,519	3.79억
2026-09-02	7,730	7,880	7,550	7,610	-280	-3.55%	10,454	7,955만
2026-09-01	8,010	8,030	7,670	7,890	-120	-1.50%	11,341	8,948만
2026-08-31	8,120	8,270	7,910	8,010	-170	-2.08%	8,100	6,488만
2026-08-28	7,890	8,250	7,790	8,180	310	+3.94%	17,765	1.45억
2026-08-27	8,070	8,130	7,800	7,870	-260	-3.20%	14,285	1.12억
2026-08-26	8,140	8,200	7,880	8,130	-10	-0.12%	15,458	1.26억
2026-08-25	7,900	8,200	7,480	8,140	180	+2.26%	9,391	7,644만
2026-08-24	7,830	8,080	7,790	7,960	170	+2.18%	14,190	1.13억
2026-08-21	7,750	8,090	7,660	7,790	-10	-0.13%	13,611	1.06억
2026-08-20	7,770	7,880	7,620	7,800	0	0.00%	26,808	2.09억
2026-08-19	8,040	8,350	7,730	7,800	-200	-2.50%	21,670	1.69억
2026-08-18	8,500	8,500	7,800	8,000	-150	-1.84%	24,320	1.95억
2026-08-14	8,250	8,490	8,150	8,150	-50	-0.61%	41,346	3.37억
2026-08-13	8,300	8,400	8,200	8,200	-130	-1.56%	25,876	2.12억
2026-08-12	8,190	8,770	8,020	8,330	230	+2.84%	90,604	7.55억
2026-08-11	7,950	8,260	7,910	8,100	150	+1.89%	37,466	3.03억
2026-08-10	7,730	7,970	7,730	7,950	170	+2.19%	15,301	1.22억
2026-08-07	7,800	7,910	7,630	7,780	30	+0.39%	31,247	2.43억
2026-08-06	7,690	7,760	7,520	7,750	60	+0.78%	19,120	1.48억
2026-08-05	7,650	7,780	7,630	7,690	30	+0.39%	15,560	1.2억
2026-08-04	7,390	7,750	7,390	7,660	210	+2.82%	15,428	1.18억
2026-08-03	7,560	7,640	7,340	7,450	-110	-1.46%	18,100	1.35억
2026-07-31	7,250	7,690	7,250	7,560	260	+3.56%	35,756	2.7억
2026-07-30	6,800	7,590	6,800	7,300	400	+5.80%	87,542	6.39억
2026-07-29	7,440	7,790	6,900	6,900	-540	-7.26%	75,874	5.24억
2026-07-28	7,710	7,730	7,310	7,440	-300	-3.88%	47,145	3.51억
2026-07-27	7,320	7,740	7,320	7,740	460	+6.32%	51,504	3.99억
2026-07-24	7,240	7,450	7,190	7,280	-10	-0.14%	49,557	3.61억
2026-07-23	6,860	7,390	6,860	7,290	470	+6.89%	53,850	3.93억
2026-07-22	6,770	6,960	6,740	6,820	60	+0.89%	20,450	1.39억
2026-07-21	6,690	6,870	6,670	6,760	-10	-0.15%	27,111	1.83억
2026-07-20	7,010	7,130	6,770	6,770	-310	-4.38%	24,293	1.64억
2026-07-16	7,220	7,870	7,000	7,080	-140	-1.94%	53,187	3.77억
2026-07-15	6,960	7,280	6,960	7,220	260	+3.74%	48,698	3.52억
2026-07-14	7,200	7,440	6,800	6,960	-340	-4.66%	45,910	3.2억
2026-07-13	7,340	7,640	7,200	7,300	40	+0.55%	129,340	9.44억
2026-07-10	6,910	7,350	6,910	7,260	300	+4.31%	24,752	1.8억
2026-07-09	7,000	7,190	6,850	6,960	-170	-2.38%	44,995	3.13억
2026-07-08	7,510	8,250	7,010	7,130	-340	-4.55%	87,284	6.22억
2026-07-07	7,490	7,750	7,330	7,470	-20	-0.27%	55,420	4.14억
2026-07-06	7,470	7,870	7,310	7,490	20	+0.27%	38,772	2.9억
2026-07-03	7,520	7,750	7,200	7,470	-30	-0.40%	34,020	2.54억
2026-07-02	7,300	7,700	7,010	7,500	230	+3.16%	69,174	5.19억
2026-07-01	7,190	7,890	6,930	7,270	660	+9.98%	93,536	6.8억
2026-06-30	6,700	6,890	6,610	6,610	-120	-1.78%	8,913	5,891만
2026-06-29	6,030	6,800	6,030	6,730	450	+7.17%	12,879	8,668만
2026-06-26	6,600	6,670	6,000	6,280	-430	-6.41%	31,127	1.95억
2026-06-25	6,480	6,970	6,480	6,710	10	+0.15%	19,264	1.29억
2026-06-24	6,640	6,870	6,280	6,700	10	+0.15%	24,750	1.66억
2026-06-23	7,000	7,080	6,610	6,690	-420	-5.91%	42,660	2.85억
2026-06-22	7,340	7,380	6,990	7,110	-230	-3.13%	12,928	9,192만
2026-06-19	7,520	7,720	7,150	7,340	-400	-5.17%	25,011	1.84억
2026-06-18	7,930	8,030	7,490	7,740	-260	-3.25%	23,442	1.81억
2026-06-17	8,250	8,250	7,860	8,000	-40	-0.50%	14,063	1.13억
2026-06-16	8,250	8,250	7,920	8,040	-160	-1.95%	16,330	1.31억
2026-06-15	8,060	8,200	7,990	8,200	150	+1.86%	18,178	1.49억
2026-06-12	7,530	8,270	7,530	8,050	520	+6.91%	47,913	3.86억
2026-06-11	7,010	7,660	7,010	7,530	370	+5.17%	32,817	2.47억
2026-06-10	7,300	7,300	7,020	7,160	-70	-0.97%	10,941	7,834만
2026-06-09	6,640	7,290	6,640	7,230	170	+2.41%	46,558	3.37억
2026-06-08	7,450	7,510	6,820	7,060	-480	-6.37%	48,090	3.4억
2026-06-05	7,850	7,940	7,510	7,540	-360	-4.56%	25,865	1.95억
2026-06-04	7,650	8,050	7,640	7,900	250	+3.27%	16,598	1.31억
2026-06-02	7,900	8,020	7,590	7,650	-370	-4.61%	59,043	4.52억
2026-06-01	8,250	8,500	7,500	8,020	-100	-1.23%	56,894	4.56억
2026-05-29	8,210	8,290	7,950	8,120	-80	-0.98%	40,988	3.33억
2026-05-28	8,370	8,410	8,050	8,200	-170	-2.03%	49,097	4.03억
2026-05-27	8,700	8,740	8,300	8,370	-330	-3.79%	74,885	6.27억
2026-05-26	9,040	9,100	8,650	8,700	-250	-2.79%	57,988	5.04억
2026-05-22	8,690	9,040	8,690	8,950	260	+2.99%	64,029	5.73억
2026-05-21	8,880	9,090	8,660	8,690	-170	-1.92%	51,790	4.5억
2026-05-20	9,170	9,170	8,660	8,860	-310	-3.38%	70,231	6.22억
2026-05-19	9,370	9,840	8,930	9,170	-200	-2.13%	90,730	8.32억
2026-05-18	9,880	9,880	9,040	9,370	-530	-5.35%	82,111	7.69억
2026-05-15	10,470	10,470	9,860	9,900	-580	-5.53%	67,319	6.66억
2026-05-14	10,330	10,570	10,090	10,480	270	+2.64%	63,003	6.6억
2026-05-13	10,190	10,430	10,080	10,210	-100	-0.97%	39,641	4.05억
2026-05-12	10,590	10,700	10,080	10,310	-280	-2.64%	82,653	8.52억
2026-05-11	10,800	10,890	10,510	10,590	-190	-1.76%	68,260	7.23억
2026-05-08	10,340	10,970	10,340	10,780	610	+6.00%	256,339	27.63억
2026-05-07	10,360	10,630	10,170	10,170	-320	-3.05%	63,314	6.44억
2026-05-06	10,860	10,860	10,390	10,490	-370	-3.41%	140,380	14.73억
2026-05-04	11,090	11,240	10,810	10,860	-170	-1.54%	164,725	17.89억
2026-04-30	11,340	11,350	10,900	11,030	-270	-2.39%	103,023	11.36억
2026-04-29	11,590	11,880	11,200	11,300	-50	-0.44%	125,221	14.15억
2026-04-28	11,570	11,650	11,340	11,350	-100	-0.87%	127,181	14.44억
2026-04-27	10,810	11,800	10,740	11,450	840	+7.92%	561,861	64.33억
2026-04-24	10,390	10,740	10,390	10,610	460	+4.53%	155,424	16.49억
2026-04-23	10,200	10,220	10,030	10,150	20	+0.20%	28,449	2.89억
2026-04-22	10,300	10,300	10,050	10,130	-60	-0.59%	37,937	3.84억
2026-04-21	10,300	10,300	10,000	10,190	-90	-0.88%	60,935	6.21억
2026-04-20	10,300	10,410	10,210	10,280	-20	-0.19%	38,309	3.94억
2026-04-17	10,330	10,560	10,250	10,300	30	+0.29%	70,619	7.27억
2026-04-16	10,490	10,800	10,230	10,270	40	+0.39%	137,097	14.08억
2026-04-15	10,300	10,360	10,020	10,230	-30	-0.29%	44,632	4.57억
2026-04-14	10,420	10,540	10,210	10,260	-40	-0.39%	56,364	5.78억
2026-04-13	9,990	10,470	9,860	10,300	310	+3.10%	98,453	10.14억
2026-04-10	9,960	10,110	9,910	9,990	30	+0.30%	28,765	2.87억
2026-04-09	9,850	10,120	9,720	9,960	120	+1.22%	80,297	8억
2026-04-08	9,770	9,850	9,510	9,840	500	+5.35%	26,921	2.65억
2026-04-07	9,500	9,690	8,940	9,340	-110	-1.16%	31,543	2.95억
2026-04-06	9,750	9,770	9,440	9,450	-300	-3.08%	29,858	2.82억
2026-04-03	9,600	9,800	9,600	9,750	250	+2.63%	17,545	1.71억
2026-04-02	10,070	10,080	9,500	9,500	-540	-5.38%	52,301	4.97억
2026-04-01	9,720	10,040	9,720	10,040	460	+4.80%	55,887	5.61억
2026-03-31	9,560	9,850	9,520	9,580	-50	-0.52%	29,983	2.87억
2026-03-30	9,870	9,870	9,600	9,630	-330	-3.31%	29,203	2.81억
2026-03-27	9,620	9,980	9,490	9,960	—	—	46,462	4.63억

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