이수앱지스
086890KOSDAQ· 의료용 물질 및 의약품 제조업3,595원0 (0.00%)전일 종가 2026-09-18
52주 위치
2,8906,35020%신고가 대비 -43.39%
- 시가총액
- 1,466억
- PBR
- 1.24
- EPS(TTM)
- -220원
- BPS
- 2,909원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.0% | +8.3% | -27.8% | -30.2% | -34.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,590 | 3,625 | 3,515 | 3,595 | 0 | 0.00% | 36,847 | 1.32억 |
| 2026-09-17 | 3,590 | 3,655 | 3,500 | 3,595 | 35 | +0.98% | 23,664 | 8,507만 |
| 2026-09-16 | 3,700 | 3,700 | 3,520 | 3,560 | -35 | -0.97% | 39,745 | 1.41억 |
| 2026-09-15 | 3,500 | 3,680 | 3,500 | 3,595 | 95 | +2.71% | 49,114 | 1.77억 |
| 2026-09-14 | 3,500 | 3,535 | 3,460 | 3,500 | -30 | -0.85% | 24,250 | 8,488만 |
| 2026-09-11 | 3,530 | 3,570 | 3,490 | 3,530 | 0 | 0.00% | 24,732 | 8,730만 |
| 2026-09-10 | 3,445 | 3,530 | 3,425 | 3,530 | 85 | +2.47% | 49,664 | 1.75억 |
| 2026-09-09 | 3,450 | 3,450 | 3,405 | 3,445 | 40 | +1.17% | 20,604 | 7,098만 |
| 2026-09-08 | 3,410 | 3,450 | 3,390 | 3,405 | -5 | -0.15% | 33,510 | 1.14억 |
| 2026-09-07 | 3,370 | 3,450 | 3,370 | 3,410 | 15 | +0.44% | 29,798 | 1.02억 |
| 2026-09-04 | 3,390 | 3,410 | 3,340 | 3,395 | 5 | +0.15% | 55,927 | 1.9억 |
| 2026-09-03 | 3,510 | 3,590 | 3,370 | 3,390 | -180 | -5.04% | 86,821 | 2.94억 |
| 2026-09-02 | 3,345 | 3,675 | 3,290 | 3,570 | 210 | +6.25% | 223,226 | 7.97억 |
| 2026-09-01 | 3,320 | 3,500 | 3,320 | 3,360 | 0 | 0.00% | 17,455 | 5,865만 |
| 2026-08-31 | 3,430 | 3,450 | 3,310 | 3,360 | -70 | -2.04% | 27,127 | 9,115만 |
| 2026-08-28 | 3,435 | 3,450 | 3,335 | 3,430 | 30 | +0.88% | 39,845 | 1.37억 |
| 2026-08-27 | 3,400 | 3,650 | 3,365 | 3,400 | -30 | -0.87% | 27,181 | 9,242만 |
| 2026-08-26 | 3,350 | 3,460 | 3,350 | 3,430 | 35 | +1.03% | 24,514 | 8,408만 |
| 2026-08-25 | 3,400 | 3,400 | 3,280 | 3,395 | 20 | +0.59% | 36,527 | 1.24억 |
| 2026-08-24 | 3,240 | 3,385 | 3,200 | 3,375 | 135 | +4.17% | 51,608 | 1.74억 |
| 2026-08-21 | 3,345 | 3,345 | 3,215 | 3,240 | -130 | -3.86% | 73,263 | 2.37억 |
| 2026-08-20 | 3,375 | 3,470 | 3,350 | 3,370 | 75 | +2.28% | 46,998 | 1.58억 |
| 2026-08-19 | 3,330 | 3,340 | 3,255 | 3,295 | -35 | -1.05% | 61,865 | 2.04억 |
| 2026-08-18 | 3,430 | 3,430 | 3,310 | 3,330 | -100 | -2.92% | 42,614 | 1.42억 |
| 2026-08-14 | 3,380 | 3,510 | 3,370 | 3,430 | 55 | +1.63% | 52,683 | 1.81억 |
| 2026-08-13 | 3,520 | 3,530 | 3,370 | 3,375 | -145 | -4.12% | 53,779 | 1.82억 |
| 2026-08-12 | 3,600 | 3,600 | 3,510 | 3,520 | -60 | -1.68% | 45,437 | 1.6억 |
| 2026-08-11 | 3,555 | 3,700 | 3,545 | 3,580 | 25 | +0.70% | 85,784 | 3.07억 |
| 2026-08-10 | 3,365 | 3,580 | 3,365 | 3,555 | 190 | +5.65% | 105,512 | 3.75억 |
| 2026-08-07 | 3,335 | 3,385 | 3,305 | 3,365 | 35 | +1.05% | 43,448 | 1.46억 |
| 2026-08-06 | 3,330 | 3,395 | 3,305 | 3,330 | 0 | 0.00% | 75,686 | 2.52억 |
| 2026-08-05 | 3,320 | 3,390 | 3,250 | 3,330 | 15 | +0.45% | 78,616 | 2.62억 |
| 2026-08-04 | 3,205 | 3,355 | 3,205 | 3,315 | 135 | +4.25% | 57,757 | 1.91억 |
| 2026-08-03 | 3,120 | 3,300 | 3,120 | 3,180 | 60 | +1.92% | 61,895 | 1.97억 |
| 2026-07-31 | 3,130 | 3,175 | 3,025 | 3,120 | 85 | +2.80% | 100,985 | 3.15억 |
| 2026-07-30 | 2,890 | 3,100 | 2,890 | 3,035 | 60 | +2.02% | 106,894 | 3.24억 |
| 2026-07-29 | 3,080 | 3,145 | 2,910 | 2,975 | -105 | -3.41% | 220,196 | 6.55억 |
| 2026-07-28 | 3,290 | 3,310 | 3,025 | 3,080 | -235 | -7.09% | 165,230 | 5.09억 |
| 2026-07-27 | 3,705 | 3,705 | 3,270 | 3,315 | -370 | -10.04% | 248,674 | 8.24억 |
| 2026-07-24 | 3,495 | 3,900 | 3,485 | 3,685 | 125 | +3.51% | 558,754 | 20.59억 |
| 2026-07-23 | 3,105 | 3,840 | 3,065 | 3,560 | 500 | +16.34% | 2,805,722 | 99.88억 |
| 2026-07-22 | 3,120 | 3,145 | 3,020 | 3,060 | -40 | -1.29% | 80,861 | 2.47억 |
| 2026-07-21 | 3,090 | 3,170 | 3,040 | 3,100 | 10 | +0.32% | 83,931 | 2.6억 |
| 2026-07-20 | 3,175 | 3,175 | 3,065 | 3,090 | -85 | -2.68% | 61,116 | 1.89억 |
| 2026-07-16 | 3,265 | 3,295 | 3,130 | 3,175 | -95 | -2.91% | 61,729 | 1.96억 |
| 2026-07-15 | 3,270 | 3,335 | 3,195 | 3,270 | 0 | 0.00% | 107,513 | 3.52억 |
| 2026-07-14 | 3,310 | 3,390 | 3,135 | 3,270 | -60 | -1.80% | 112,513 | 3.68억 |
| 2026-07-13 | 3,470 | 3,530 | 3,310 | 3,330 | -140 | -4.03% | 65,530 | 2.18억 |
| 2026-07-10 | 3,400 | 3,530 | 3,400 | 3,470 | 50 | +1.46% | 18,586 | 6,449만 |
| 2026-07-09 | 3,300 | 3,445 | 3,290 | 3,420 | 120 | +3.64% | 111,669 | 3.82억 |
| 2026-07-08 | 3,405 | 3,435 | 3,300 | 3,300 | -130 | -3.79% | 57,187 | 1.89억 |
| 2026-07-07 | 3,515 | 3,560 | 3,390 | 3,430 | -110 | -3.11% | 83,715 | 2.87억 |
| 2026-07-06 | 3,480 | 3,600 | 3,445 | 3,540 | 60 | +1.72% | 77,567 | 2.75억 |
| 2026-07-03 | 3,490 | 3,500 | 3,350 | 3,480 | 25 | +0.72% | 65,522 | 2.28억 |
| 2026-07-02 | 3,570 | 3,615 | 3,410 | 3,455 | -125 | -3.49% | 351,802 | 12.15억 |
| 2026-07-01 | 3,515 | 3,645 | 3,480 | 3,580 | 40 | +1.13% | 109,977 | 3.94억 |
| 2026-06-30 | 3,405 | 3,660 | 3,350 | 3,540 | 45 | +1.29% | 130,736 | 4.63억 |
| 2026-06-29 | 3,055 | 3,495 | 3,055 | 3,495 | 325 | +10.25% | 126,273 | 4.41억 |
| 2026-06-26 | 3,295 | 3,385 | 3,075 | 3,170 | -185 | -5.51% | 222,928 | 7.07억 |
| 2026-06-25 | 3,250 | 3,500 | 3,200 | 3,355 | 105 | +3.23% | 280,665 | 9.42억 |
| 2026-06-24 | 3,185 | 3,310 | 3,110 | 3,250 | 65 | +2.04% | 143,829 | 4.67억 |
| 2026-06-23 | 3,105 | 3,415 | 3,000 | 3,185 | 20 | +0.63% | 493,214 | 15.71억 |
| 2026-06-22 | 3,250 | 3,285 | 3,050 | 3,165 | -85 | -2.62% | 250,273 | 7.92억 |
| 2026-06-19 | 3,290 | 3,330 | 3,180 | 3,250 | -70 | -2.11% | 144,567 | 4.7억 |
| 2026-06-18 | 3,430 | 3,435 | 3,320 | 3,320 | -115 | -3.35% | 96,283 | 3.2억 |
| 2026-06-17 | 3,380 | 3,465 | 3,310 | 3,435 | 55 | +1.63% | 77,572 | 2.66억 |
| 2026-06-16 | 3,535 | 3,550 | 3,375 | 3,380 | -150 | -4.25% | 110,741 | 3.74억 |
| 2026-06-15 | 3,380 | 3,545 | 3,380 | 3,530 | 150 | +4.44% | 112,358 | 3.97억 |
| 2026-06-12 | 3,235 | 3,445 | 3,235 | 3,380 | 150 | +4.64% | 111,947 | 3.78억 |
| 2026-06-11 | 3,140 | 3,265 | 3,140 | 3,230 | 90 | +2.87% | 60,596 | 1.96억 |
| 2026-06-10 | 3,290 | 3,290 | 3,110 | 3,140 | -20 | -0.63% | 61 | 19만 |
| 2026-06-09 | 3,050 | 3,275 | 3,050 | 3,160 | 110 | +3.61% | 124,724 | 3.94억 |
| 2026-06-08 | 3,235 | 3,235 | 3,015 | 3,050 | -210 | -6.44% | 194,318 | 5.93억 |
| 2026-06-05 | 3,220 | 3,340 | 3,220 | 3,260 | -5 | -0.15% | 90,860 | 2.96억 |
| 2026-06-04 | 3,230 | 3,400 | 3,230 | 3,265 | 15 | +0.46% | 133,766 | 4.37억 |
| 2026-06-02 | 3,230 | 3,320 | 3,185 | 3,250 | -50 | -1.52% | 216,501 | 7.04억 |
| 2026-06-01 | 3,565 | 3,565 | 3,200 | 3,300 | -180 | -5.17% | 391,163 | 12.91억 |
| 2026-05-29 | 3,585 | 3,585 | 3,350 | 3,480 | -100 | -2.79% | 471,209 | 16.4억 |
| 2026-05-28 | 3,640 | 3,680 | 3,465 | 3,580 | -25 | -0.69% | 307,220 | 11억 |
| 2026-05-27 | 3,700 | 3,725 | 3,585 | 3,605 | -120 | -3.22% | 278,314 | 10.03억 |
| 2026-05-26 | 3,975 | 3,975 | 3,690 | 3,725 | -150 | -3.87% | 220,662 | 8.22억 |
| 2026-05-22 | 3,635 | 3,900 | 3,635 | 3,875 | 240 | +6.60% | 397,783 | 15.41억 |
| 2026-05-21 | 3,800 | 3,845 | 3,600 | 3,635 | -125 | -3.32% | 251,812 | 9.15억 |
| 2026-05-20 | 3,915 | 3,915 | 3,615 | 3,760 | -80 | -2.08% | 157,375 | 5.92억 |
| 2026-05-19 | 4,010 | 4,010 | 3,780 | 3,840 | -80 | -2.04% | 193,071 | 7.41억 |
| 2026-05-18 | 3,985 | 4,020 | 3,885 | 3,920 | -215 | -5.20% | 260,417 | 10.21억 |
| 2026-05-15 | 4,315 | 4,370 | 4,000 | 4,135 | -170 | -3.95% | 313,707 | 12.97억 |
| 2026-05-14 | 4,330 | 4,350 | 4,180 | 4,305 | -25 | -0.58% | 143,764 | 6.19억 |
| 2026-05-13 | 4,165 | 4,460 | 4,115 | 4,330 | 215 | +5.22% | 421,021 | 18.23억 |
| 2026-05-12 | 4,125 | 4,145 | 3,810 | 4,115 | 40 | +0.98% | 664,445 | 27.34억 |
| 2026-05-11 | 4,335 | 4,335 | 4,050 | 4,075 | -260 | -6.00% | 389,066 | 15.85억 |
| 2026-05-08 | 4,505 | 4,550 | 4,290 | 4,335 | -170 | -3.77% | 372,018 | 16.13억 |
| 2026-05-07 | 4,520 | 4,575 | 4,480 | 4,505 | -15 | -0.33% | 558,078 | 25.14억 |
| 2026-05-06 | 4,650 | 4,655 | 4,490 | 4,520 | -130 | -2.80% | 158,370 | 7.16억 |
| 2026-05-04 | 4,770 | 4,830 | 4,600 | 4,650 | -110 | -2.31% | 137,615 | 6.4억 |
| 2026-04-30 | 4,845 | 4,845 | 4,760 | 4,760 | -90 | -1.86% | 78,515 | 3.74억 |
| 2026-04-29 | 4,975 | 5,000 | 4,795 | 4,850 | -80 | -1.62% | 160,508 | 7.78억 |
| 2026-04-28 | 4,970 | 4,995 | 4,920 | 4,930 | -40 | -0.80% | 101,993 | 5.03억 |
| 2026-04-27 | 4,950 | 5,030 | 4,910 | 4,970 | 20 | +0.40% | 123,752 | 6.15억 |
| 2026-04-24 | 4,975 | 5,030 | 4,920 | 4,950 | -25 | -0.50% | 97,876 | 4.84억 |
| 2026-04-23 | 4,900 | 5,030 | 4,835 | 4,975 | 145 | +3.00% | 586,641 | 29.19억 |
| 2026-04-22 | 4,870 | 4,870 | 4,765 | 4,830 | -15 | -0.31% | 110,519 | 5.34억 |
| 2026-04-21 | 5,000 | 5,000 | 4,820 | 4,845 | -55 | -1.12% | 131,220 | 6.36억 |
| 2026-04-20 | 4,985 | 5,050 | 4,900 | 4,900 | -85 | -1.71% | 155,329 | 7.61억 |
| 2026-04-17 | 4,955 | 5,090 | 4,950 | 4,985 | 35 | +0.71% | 106,458 | 5.31억 |
| 2026-04-16 | 4,955 | 4,980 | 4,900 | 4,950 | 0 | 0.00% | 118,898 | 5.89억 |
| 2026-04-15 | 4,865 | 4,980 | 4,825 | 4,950 | 120 | +2.48% | 113,981 | 5.64억 |
| 2026-04-14 | 4,800 | 4,860 | 4,745 | 4,830 | 40 | +0.84% | 108,880 | 5.26억 |
| 2026-04-13 | 4,630 | 4,980 | 4,530 | 4,790 | 160 | +3.46% | 321,848 | 15.42억 |
| 2026-04-10 | 4,475 | 4,645 | 4,475 | 4,630 | 165 | +3.70% | 119,941 | 5.55억 |
| 2026-04-09 | 4,560 | 4,560 | 4,435 | 4,465 | -80 | -1.76% | 79,206 | 3.54억 |
| 2026-04-08 | 4,540 | 4,580 | 4,500 | 4,545 | 85 | +1.91% | 117,024 | 5.32억 |
| 2026-04-07 | 4,420 | 4,565 | 4,420 | 4,460 | 50 | +1.13% | 84,501 | 3.77억 |
| 2026-04-06 | 4,465 | 4,510 | 4,410 | 4,410 | -55 | -1.23% | 69,966 | 3.09억 |
| 2026-04-03 | 4,520 | 4,580 | 4,465 | 4,465 | 25 | +0.56% | 67,748 | 3.02억 |
| 2026-04-02 | 4,670 | 4,740 | 4,425 | 4,440 | -200 | -4.31% | 120,843 | 5.37억 |
| 2026-04-01 | 4,550 | 4,685 | 4,550 | 4,640 | 175 | +3.92% | 75,342 | 3.5억 |
| 2026-03-31 | 4,670 | 4,675 | 4,460 | 4,465 | -200 | -4.29% | 282,741 | 12.62억 |
| 2026-03-30 | 4,775 | 4,775 | 4,645 | 4,665 | -145 | -3.01% | 78,102 | 3.64억 |
| 2026-03-27 | 4,740 | 4,850 | 4,655 | 4,810 | — | — | 82,374 | 3.96억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)