그린생명과학

114450KOSDAQ· 의료용 물질 및 의약품 제조업

2,175원-40 (-1.81%)마감yfinance (비공식)

52주 위치

1,6734,59017%신고가 대비 -52.61%

시가총액: 435억
PER: 5.83
PBR: 0.97
EPS(TTM): 373원
BPS: 2,243원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,175원

시가총액435억

52주 최고4,590원

52주 최저1,673원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.8%	+8.9%	-23.0%	-25.0%	-20.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,225	2,290	2,170	2,175	-40	-1.81%	55,172	1.2억
2026-09-18	2,205	2,255	2,205	2,215	10	+0.45%	40,265	8,919만
2026-09-17	2,230	2,230	2,165	2,205	15	+0.68%	35,955	7,928만
2026-09-16	2,240	2,240	2,185	2,190	-50	-2.23%	39,710	8,696만
2026-09-15	2,250	2,310	2,230	2,240	-50	-2.18%	33,337	7,467만
2026-09-14	2,290	2,325	2,215	2,290	30	+1.33%	63,743	1.46억
2026-09-11	2,285	2,300	2,240	2,260	-25	-1.09%	31,983	7,228만
2026-09-10	2,265	2,290	2,230	2,285	5	+0.22%	30,211	6,903만
2026-09-09	2,285	2,285	2,230	2,280	5	+0.22%	52,871	1.21억
2026-09-08	2,310	2,335	2,260	2,275	-55	-2.36%	68,372	1.56억
2026-09-07	2,390	2,390	2,205	2,330	0	0.00%	86,441	2.01억
2026-09-04	2,350	2,350	2,280	2,330	-5	-0.21%	55,081	1.28억
2026-09-03	2,260	2,450	2,225	2,335	75	+3.32%	214,367	5.01억
2026-09-02	2,290	2,450	2,240	2,260	-30	-1.31%	192,434	4.35억
2026-09-01	2,225	2,310	2,175	2,290	65	+2.92%	133,397	3.05억
2026-08-31	2,230	2,285	2,160	2,225	-25	-1.11%	116,173	2.58억
2026-08-28	2,180	2,270	2,160	2,250	70	+3.21%	242,270	5.45억
2026-08-27	2,215	2,240	2,160	2,180	-40	-1.80%	99,327	2.17억
2026-08-26	2,250	2,280	2,180	2,220	-30	-1.33%	81,261	1.8억
2026-08-25	2,140	2,330	2,075	2,250	70	+3.21%	309,936	6.97억
2026-08-24	2,300	2,485	2,180	2,180	85	+4.06%	1,572,631	34.28억
2026-08-21	2,110	2,155	2,015	2,095	-70	-3.23%	98,567	2.06억
2026-08-20	2,250	2,295	2,145	2,165	-25	-1.14%	129,528	2.8억
2026-08-19	2,260	2,260	2,145	2,190	-145	-6.21%	120,162	2.63억
2026-08-18	2,275	2,405	2,275	2,335	75	+3.32%	216,575	5.06억
2026-08-14	2,290	2,290	2,180	2,260	-5	-0.22%	85,573	1.93억
2026-08-13	2,245	2,285	2,195	2,265	0	0.00%	107,031	2.42억
2026-08-12	2,320	2,380	2,245	2,265	-75	-3.21%	126,590	2.87억
2026-08-11	2,275	2,360	2,250	2,340	50	+2.18%	88,200	2.06억
2026-08-10	2,255	2,295	2,140	2,290	0	0.00%	114,217	2.62억
2026-08-07	2,310	2,315	2,195	2,290	-20	-0.87%	73,299	1.68억
2026-08-06	2,380	2,380	2,250	2,310	-5	-0.22%	56,935	1.32억
2026-08-05	2,330	2,360	2,280	2,315	-15	-0.64%	116,832	2.7억
2026-08-04	2,155	2,350	2,155	2,330	150	+6.88%	156,098	3.64억
2026-08-03	2,135	2,240	2,120	2,180	55	+2.59%	154,089	3.36억
2026-07-31	2,275	2,310	2,100	2,125	-150	-6.59%	233,504	4.96억
2026-07-30	2,170	2,290	2,120	2,275	100	+4.60%	119,192	2.71억
2026-07-29	2,240	2,285	2,070	2,175	-65	-2.90%	296,292	6.44억
2026-07-28	2,205	2,285	2,135	2,240	35	+1.59%	258,051	5.78억
2026-07-27	2,055	2,265	2,040	2,205	110	+5.25%	286,198	6.31억
2026-07-24	2,045	2,100	2,045	2,095	5	+0.24%	100,717	2.11억
2026-07-23	1,980	2,120	1,967	2,090	140	+7.18%	144,329	3.02억
2026-07-22	1,969	1,999	1,902	1,950	21	+1.09%	139,123	2.71억
2026-07-21	1,929	1,945	1,873	1,929	-19	-0.98%	95,445	1.84억
2026-07-20	1,938	2,000	1,921	1,948	-87	-4.28%	102,550	2억
2026-07-16	1,909	2,050	1,876	2,035	159	+8.48%	177,736	3.62억
2026-07-15	1,810	1,910	1,810	1,876	50	+2.74%	59,671	1.12억
2026-07-14	1,836	1,871	1,790	1,826	-10	-0.54%	123,541	2.26억
2026-07-13	1,821	1,917	1,803	1,836	0	0.00%	144,624	2.66억
2026-07-10	1,728	1,848	1,728	1,836	84	+4.79%	108,267	1.99억
2026-07-09	1,730	1,810	1,720	1,752	-30	-1.68%	139,713	2.45억
2026-07-08	1,859	1,859	1,770	1,782	-81	-4.35%	81,819	1.46억
2026-07-07	1,850	1,897	1,811	1,863	-1	-0.05%	77,385	1.44억
2026-07-06	1,898	1,914	1,821	1,864	-34	-1.79%	101,578	1.89억
2026-07-03	1,825	1,898	1,787	1,898	58	+3.15%	89,444	1.7억
2026-07-02	1,848	1,888	1,813	1,840	-12	-0.65%	124,779	2.3억
2026-07-01	1,886	1,950	1,852	1,852	-16	-0.86%	98,646	1.83억
2026-06-30	1,868	1,900	1,831	1,868	0	0.00%	124,452	2.32억
2026-06-29	1,700	1,888	1,695	1,868	141	+8.16%	186,823	3.49억
2026-06-26	1,777	1,777	1,673	1,727	-66	-3.68%	256,705	4.43억
2026-06-25	1,831	1,959	1,775	1,793	-24	-1.32%	254,379	4.56억
2026-06-24	1,840	1,946	1,799	1,817	-53	-2.83%	204,024	3.71억
2026-06-23	1,900	1,998	1,783	1,870	-68	-3.51%	255,168	4.77억
2026-06-22	1,986	2,040	1,910	1,938	-60	-3.00%	239,888	4.65억
2026-06-19	2,150	2,195	1,920	1,998	-167	-7.71%	404,404	8.08억
2026-06-18	2,260	2,280	2,155	2,165	-95	-4.20%	209,164	4.53억
2026-06-17	2,170	2,550	2,110	2,260	110	+5.12%	1,837,437	41.53억
2026-06-16	2,150	2,170	2,075	2,150	15	+0.70%	136,500	2.93억
2026-06-15	2,165	2,270	2,110	2,135	35	+1.67%	176,132	3.76억
2026-06-12	2,140	2,195	2,090	2,100	-10	-0.47%	204,852	4.3억
2026-06-11	2,005	2,110	2,005	2,110	45	+2.18%	157,432	3.32억
2026-06-10	2,135	2,165	2,030	2,065	-90	-4.18%	1,227	253만
2026-06-09	2,075	2,200	2,075	2,155	45	+2.13%	247,731	5.34억
2026-06-08	2,160	2,230	2,070	2,110	-245	-10.40%	631,408	13.32억
2026-06-05	2,375	2,465	2,315	2,355	-40	-1.67%	502,837	11.84억
2026-06-04	2,365	2,475	2,325	2,395	-35	-1.44%	333,556	7.99억
2026-06-02	2,505	2,545	2,355	2,430	-125	-4.89%	638,003	15.5억
2026-06-01	2,680	2,745	2,550	2,555	-195	-7.09%	590,020	15.08억
2026-05-29	2,880	2,945	2,670	2,750	-120	-4.18%	763,312	20.99억
2026-05-28	3,210	3,220	2,850	2,870	-390	-11.96%	1,912,207	54.88억
2026-05-27	3,055	3,530	2,960	3,260	245	+8.13%	10,591,472	345억
2026-05-26	2,995	3,245	2,925	3,015	15	+0.50%	1,487,290	44.84억
2026-05-22	2,880	3,050	2,880	3,000	120	+4.17%	901,562	27.05억
2026-05-21	3,000	3,050	2,850	2,880	-120	-4.00%	1,389,685	40.02억
2026-05-20	2,945	3,330	2,925	3,000	140	+4.90%	8,885,994	267억
2026-05-19	2,705	3,120	2,700	2,860	110	+4.00%	5,003,853	143억
2026-05-18	2,800	2,890	2,720	2,750	-45	-1.61%	1,160,769	31.92억
2026-05-15	3,055	3,100	2,745	2,795	-250	-8.21%	1,801,171	50.34억
2026-05-14	3,360	3,830	3,000	3,045	-600	-16.46%	16,735,416	510억
2026-05-13	2,850	3,645	2,680	3,645	840	+29.95%	7,281,912	265억
2026-05-12	2,810	3,200	2,655	2,805	45	+1.63%	2,971,674	83.36억
2026-05-11	2,730	2,890	2,700	2,760	55	+2.03%	380,950	10.51억
2026-05-08	2,750	2,840	2,700	2,705	-15	-0.55%	370,581	10.02억
2026-05-07	2,770	2,815	2,685	2,720	-50	-1.81%	246,339	6.7억
2026-05-06	2,870	2,880	2,730	2,770	-120	-4.15%	230,613	6.39억
2026-05-04	2,945	2,975	2,865	2,890	-40	-1.37%	174,958	5.06억
2026-04-30	2,975	2,990	2,910	2,930	-70	-2.33%	149,707	4.39억
2026-04-29	2,950	3,000	2,950	3,000	25	+0.84%	152,661	4.58억
2026-04-28	3,070	3,070	2,960	2,975	-60	-1.98%	252,838	7.52억
2026-04-27	3,080	3,135	3,035	3,035	-35	-1.14%	330,732	10.04억
2026-04-24	3,050	3,175	3,040	3,070	0	0.00%	234,874	7.21억
2026-04-23	3,055	3,165	3,020	3,070	10	+0.33%	558,704	17.15억
2026-04-22	3,060	3,155	3,040	3,060	-45	-1.45%	367,290	11.24억
2026-04-21	3,285	3,285	3,040	3,105	-125	-3.87%	659,554	20.48억
2026-04-20	3,300	3,495	3,190	3,230	-240	-6.92%	1,802,444	58.22억
2026-04-17	3,395	3,850	3,260	3,470	330	+10.51%	10,051,176	349억
2026-04-16	2,950	3,320	2,900	3,140	190	+6.44%	2,064,889	64.84억
2026-04-15	2,875	3,475	2,805	2,950	80	+2.79%	3,318,652	97.9억
2026-04-14	2,880	2,895	2,800	2,870	-5	-0.17%	178,267	5.12억
2026-04-13	2,700	2,965	2,660	2,875	165	+6.09%	431,003	12.39억
2026-04-10	2,600	2,720	2,585	2,710	125	+4.84%	155,960	4.23억
2026-04-09	2,630	2,630	2,555	2,585	-30	-1.15%	69,690	1.8억
2026-04-08	2,545	2,640	2,545	2,615	105	+4.18%	110,552	2.89억
2026-04-07	2,600	2,620	2,510	2,510	-90	-3.46%	103,792	2.61억
2026-04-06	2,615	2,650	2,530	2,600	-40	-1.52%	137,688	3.58억
2026-04-03	2,630	2,685	2,595	2,640	55	+2.13%	110,491	2.92억
2026-04-02	2,750	2,780	2,580	2,585	-155	-5.66%	231,263	5.98억
2026-04-01	2,745	2,775	2,700	2,740	55	+2.05%	151,150	4.14억
2026-03-31	2,665	2,730	2,630	2,685	-35	-1.29%	152,579	4.1억
2026-03-30	2,655	2,750	2,595	2,720	—	—	202,106	5.5억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)