엘앤케이바이오
156100KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업5,940원0 (0.00%)전일 종가 2026-09-18
52주 위치
2,73016,40023%신고가 대비 -63.78%
- 시가총액
- 1,328억
- PER
- 84.86
- PBR
- 2.08
- EPS(TTM)
- 70원
- BPS
- 2,852원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +44.2% | +16.7% | -36.5% | -54.2% | -31.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,910 | 6,130 | 5,850 | 5,940 | 0 | 0.00% | 299,817 | 17.81억 |
| 2026-09-17 | 5,700 | 5,940 | 5,700 | 5,940 | 310 | +5.51% | 146,729 | 8.72억 |
| 2026-09-16 | 5,880 | 5,980 | 5,500 | 5,630 | -100 | -1.75% | 286,504 | 16.13억 |
| 2026-09-15 | 5,930 | 5,990 | 5,680 | 5,730 | -200 | -3.37% | 157,007 | 9억 |
| 2026-09-14 | 5,400 | 5,980 | 5,060 | 5,930 | 480 | +8.81% | 417,594 | 24.76억 |
| 2026-09-11 | 5,460 | 5,560 | 5,350 | 5,450 | -140 | -2.50% | 211,268 | 11.51억 |
| 2026-09-10 | 5,110 | 5,620 | 5,010 | 5,590 | 390 | +7.50% | 291,453 | 16.29억 |
| 2026-09-09 | 4,880 | 5,200 | 4,765 | 5,200 | 290 | +5.91% | 130,327 | 6.78억 |
| 2026-09-08 | 4,900 | 5,180 | 4,820 | 4,910 | -180 | -3.54% | 213,886 | 10.5억 |
| 2026-09-07 | 4,305 | 5,410 | 4,305 | 5,090 | 850 | +20.05% | 1,132,584 | 57.65억 |
| 2026-09-04 | 3,860 | 4,320 | 3,860 | 4,240 | 380 | +9.84% | 126,716 | 5.37억 |
| 2026-09-03 | 3,975 | 4,195 | 3,835 | 3,860 | 0 | 0.00% | 90,153 | 3.48억 |
| 2026-09-02 | 3,970 | 4,075 | 3,855 | 3,860 | -110 | -2.77% | 34,352 | 1.33억 |
| 2026-09-01 | 4,030 | 4,045 | 3,920 | 3,970 | -65 | -1.61% | 44,654 | 1.77억 |
| 2026-08-31 | 4,445 | 4,445 | 3,960 | 4,035 | -105 | -2.54% | 69,874 | 2.82억 |
| 2026-08-28 | 4,135 | 4,250 | 4,070 | 4,140 | 5 | +0.12% | 59,211 | 2.45억 |
| 2026-08-27 | 4,225 | 4,300 | 4,120 | 4,135 | -110 | -2.59% | 53,195 | 2.2억 |
| 2026-08-26 | 4,210 | 4,320 | 4,110 | 4,245 | 35 | +0.83% | 75,723 | 3.21억 |
| 2026-08-25 | 4,020 | 4,245 | 3,970 | 4,210 | 130 | +3.19% | 129,271 | 5.44억 |
| 2026-08-24 | 4,215 | 4,455 | 4,005 | 4,080 | -135 | -3.20% | 203,449 | 8.3억 |
| 2026-08-21 | 4,375 | 4,375 | 4,195 | 4,215 | -150 | -3.44% | 96,067 | 4.05억 |
| 2026-08-20 | 4,030 | 4,790 | 4,030 | 4,365 | 365 | +9.13% | 333,896 | 14.57억 |
| 2026-08-19 | 4,115 | 4,190 | 3,995 | 4,000 | -120 | -2.91% | 79,935 | 3.2억 |
| 2026-08-18 | 4,105 | 4,120 | 3,985 | 4,120 | 15 | +0.37% | 92,091 | 3.79억 |
| 2026-08-14 | 3,985 | 4,490 | 3,945 | 4,105 | 90 | +2.24% | 91,745 | 3.77억 |
| 2026-08-13 | 4,100 | 4,150 | 3,945 | 4,015 | -30 | -0.74% | 70,067 | 2.81억 |
| 2026-08-12 | 3,970 | 4,200 | 3,865 | 4,045 | 75 | +1.89% | 83,232 | 3.37억 |
| 2026-08-11 | 3,950 | 4,080 | 3,750 | 3,970 | 20 | +0.51% | 110,049 | 4.37억 |
| 2026-08-10 | 3,550 | 4,020 | 3,475 | 3,950 | 395 | +11.11% | 198,444 | 7.84억 |
| 2026-08-07 | 3,695 | 3,695 | 3,400 | 3,555 | 20 | +0.57% | 97,335 | 3.46억 |
| 2026-08-06 | 3,425 | 3,730 | 3,425 | 3,535 | 20 | +0.57% | 150,126 | 5.31억 |
| 2026-08-05 | 3,400 | 3,540 | 3,345 | 3,515 | 100 | +2.93% | 163,642 | 5.75억 |
| 2026-08-04 | 3,210 | 3,610 | 3,210 | 3,415 | 30 | +0.89% | 287,608 | 9.82억 |
| 2026-08-03 | 3,130 | 3,490 | 3,070 | 3,385 | 330 | +10.80% | 318,357 | 10.78억 |
| 2026-07-31 | 2,820 | 3,145 | 2,755 | 3,055 | 260 | +9.30% | 911,586 | 27.85억 |
| 2026-07-30 | 4,080 | 4,080 | 2,730 | 2,795 | -1,100 | -28.24% | 2,591,842 | 72.44억 |
| 2026-07-29 | 3,825 | 4,090 | 3,620 | 3,895 | -90 | -2.26% | 244,157 | 9.51억 |
| 2026-07-28 | 3,985 | 4,100 | 3,885 | 3,985 | -5 | -0.13% | 153,923 | 6.13억 |
| 2026-07-27 | 4,025 | 4,200 | 3,930 | 3,990 | -90 | -2.21% | 121,839 | 4.86억 |
| 2026-07-24 | 4,235 | 4,260 | 4,020 | 4,080 | 0 | 0.00% | 119,949 | 4.89억 |
| 2026-07-23 | 4,050 | 4,120 | 3,935 | 4,080 | 120 | +3.03% | 134,440 | 5.49억 |
| 2026-07-22 | 4,080 | 4,165 | 3,860 | 3,960 | -55 | -1.37% | 262,278 | 10.39억 |
| 2026-07-21 | 4,200 | 4,310 | 3,950 | 4,015 | -230 | -5.42% | 239,428 | 9.61억 |
| 2026-07-20 | 4,540 | 4,540 | 4,165 | 4,245 | -110 | -2.53% | 116,529 | 4.95억 |
| 2026-07-16 | 4,400 | 4,550 | 4,280 | 4,355 | 35 | +0.81% | 87,931 | 3.83억 |
| 2026-07-15 | 4,150 | 4,465 | 4,150 | 4,320 | 95 | +2.25% | 122,843 | 5.31억 |
| 2026-07-14 | 4,780 | 4,780 | 4,115 | 4,225 | -180 | -4.09% | 177,813 | 7.51억 |
| 2026-07-13 | 4,680 | 4,800 | 4,400 | 4,405 | -275 | -5.88% | 181,759 | 8.01억 |
| 2026-07-10 | 4,480 | 4,740 | 4,480 | 4,680 | 145 | +3.20% | 79,454 | 3.72억 |
| 2026-07-09 | 4,510 | 4,790 | 4,505 | 4,535 | -155 | -3.30% | 142,711 | 6.47억 |
| 2026-07-08 | 4,750 | 5,210 | 4,540 | 4,690 | -65 | -1.37% | 152,770 | 7.16억 |
| 2026-07-07 | 4,515 | 4,955 | 4,470 | 4,755 | 195 | +4.28% | 180,408 | 8.58억 |
| 2026-07-06 | 4,605 | 4,660 | 4,460 | 4,560 | -40 | -0.87% | 49,397 | 2.25억 |
| 2026-07-03 | 4,485 | 4,665 | 4,295 | 4,600 | 105 | +2.34% | 101,804 | 4.68억 |
| 2026-07-02 | 4,635 | 4,635 | 4,355 | 4,495 | -110 | -2.39% | 68,980 | 3.1억 |
| 2026-07-01 | 4,720 | 4,795 | 4,500 | 4,605 | 105 | +2.33% | 109,515 | 5.04억 |
| 2026-06-30 | 4,580 | 5,140 | 4,490 | 4,500 | -270 | -5.66% | 102,023 | 4.59억 |
| 2026-06-29 | 4,170 | 4,800 | 4,170 | 4,770 | 600 | +14.39% | 136,354 | 6.5억 |
| 2026-06-26 | 4,400 | 4,400 | 4,110 | 4,170 | -185 | -4.25% | 142,121 | 5.93억 |
| 2026-06-25 | 4,595 | 4,730 | 4,355 | 4,355 | -195 | -4.29% | 93,243 | 4.06억 |
| 2026-06-24 | 4,385 | 4,800 | 4,350 | 4,550 | 80 | +1.79% | 124,130 | 5.65억 |
| 2026-06-23 | 4,765 | 4,850 | 4,470 | 4,470 | -330 | -6.88% | 107,082 | 4.79억 |
| 2026-06-22 | 4,900 | 4,975 | 4,700 | 4,800 | -125 | -2.54% | 98,449 | 4.73억 |
| 2026-06-19 | 5,010 | 5,240 | 4,805 | 4,925 | -165 | -3.24% | 90,192 | 4.44억 |
| 2026-06-18 | 5,330 | 5,480 | 5,070 | 5,090 | -260 | -4.86% | 105,127 | 5.35억 |
| 2026-06-17 | 5,220 | 5,620 | 5,220 | 5,350 | 20 | +0.38% | 66,183 | 3.54억 |
| 2026-06-16 | 5,150 | 5,420 | 5,110 | 5,330 | 100 | +1.91% | 73,307 | 3.91억 |
| 2026-06-15 | 5,250 | 5,400 | 5,000 | 5,230 | -20 | -0.38% | 135,131 | 7.07억 |
| 2026-06-12 | 5,260 | 5,470 | 5,080 | 5,250 | 20 | +0.38% | 147,033 | 7.72억 |
| 2026-06-11 | 4,980 | 5,230 | 4,930 | 5,230 | 200 | +3.98% | 88,245 | 4.62억 |
| 2026-06-10 | 6,000 | 6,000 | 4,825 | 5,030 | 60 | +1.21% | 320,777 | 16.14억 |
| 2026-06-09 | 4,730 | 5,120 | 4,730 | 4,970 | 220 | +4.63% | 121,839 | 6.06억 |
| 2026-06-08 | 4,800 | 5,250 | 4,750 | 4,750 | -450 | -8.65% | 158,869 | 7.55억 |
| 2026-06-05 | 5,120 | 5,450 | 5,010 | 5,200 | -90 | -1.70% | 101,211 | 5.26억 |
| 2026-06-04 | 5,280 | 5,500 | 5,230 | 5,290 | 10 | +0.19% | 73,968 | 3.91억 |
| 2026-06-02 | 5,210 | 5,490 | 5,030 | 5,280 | 70 | +1.34% | 127,378 | 6.73억 |
| 2026-06-01 | 5,570 | 5,610 | 5,200 | 5,210 | -360 | -6.46% | 211,078 | 11억 |
| 2026-05-29 | 5,980 | 5,980 | 5,450 | 5,570 | -210 | -3.63% | 172,033 | 9.58억 |
| 2026-05-28 | 5,660 | 6,200 | 5,200 | 5,780 | 60 | +1.05% | 191,792 | 11.09억 |
| 2026-05-27 | 5,940 | 5,940 | 5,660 | 5,720 | -230 | -3.87% | 153,070 | 8.76억 |
| 2026-05-26 | 6,230 | 6,230 | 5,890 | 5,950 | -200 | -3.25% | 159,427 | 9.49억 |
| 2026-05-22 | 5,800 | 6,160 | 5,800 | 6,150 | 340 | +5.85% | 167,563 | 10.31억 |
| 2026-05-21 | 5,810 | 5,940 | 5,490 | 5,810 | 10 | +0.17% | 295,200 | 17.15억 |
| 2026-05-20 | 6,630 | 6,640 | 5,400 | 5,800 | -470 | -7.50% | 878,538 | 50.96억 |
| 2026-05-19 | 6,100 | 6,500 | 5,980 | 6,270 | 310 | +5.20% | 802,168 | 50.3억 |
| 2026-05-18 | 5,940 | 6,180 | 5,600 | 5,960 | 0 | 0.00% | 269,567 | 16.07억 |
| 2026-05-15 | 6,180 | 6,260 | 5,730 | 5,960 | -220 | -3.56% | 194,380 | 11.59억 |
| 2026-05-14 | 6,100 | 6,270 | 5,960 | 6,180 | 80 | +1.31% | 159,737 | 9.87억 |
| 2026-05-13 | 6,150 | 6,330 | 5,950 | 6,100 | -50 | -0.81% | 180,086 | 10.99억 |
| 2026-05-12 | 6,210 | 6,460 | 6,050 | 6,150 | -60 | -0.97% | 265,756 | 16.34억 |
| 2026-05-11 | 6,550 | 6,800 | 6,150 | 6,210 | -320 | -4.90% | 472,378 | 29.33억 |
| 2026-05-08 | 6,830 | 6,830 | 6,270 | 6,530 | 10 | +0.15% | 237,864 | 15.53억 |
| 2026-05-07 | 6,700 | 6,710 | 6,420 | 6,520 | -190 | -2.83% | 994,589 | 64.85억 |
| 2026-05-06 | 6,960 | 7,000 | 6,600 | 6,710 | -250 | -3.59% | 198,344 | 13.31억 |
| 2026-05-04 | 7,320 | 7,330 | 6,900 | 6,960 | -350 | -4.79% | 358,022 | 24.92억 |
| 2026-04-30 | 7,610 | 7,610 | 7,300 | 7,310 | -300 | -3.94% | 114,181 | 8.35억 |
| 2026-04-29 | 7,580 | 7,760 | 7,440 | 7,610 | 170 | +2.28% | 110,993 | 8.45억 |
| 2026-04-28 | 7,970 | 8,100 | 7,440 | 7,440 | -400 | -5.10% | 164,383 | 12.23억 |
| 2026-04-27 | 7,710 | 8,170 | 7,710 | 7,840 | 140 | +1.82% | 145,521 | 11.41억 |
| 2026-04-24 | 7,610 | 7,750 | 7,520 | 7,700 | 90 | +1.18% | 110,856 | 8.54억 |
| 2026-04-23 | 7,680 | 7,770 | 7,390 | 7,610 | -50 | -0.65% | 127,092 | 9.67억 |
| 2026-04-22 | 7,570 | 7,770 | 7,440 | 7,660 | 90 | +1.19% | 84,617 | 6.48억 |
| 2026-04-21 | 7,850 | 7,890 | 7,510 | 7,570 | -280 | -3.57% | 141,682 | 10.73억 |
| 2026-04-20 | 7,860 | 7,910 | 7,670 | 7,850 | 0 | 0.00% | 104,697 | 8.22억 |
| 2026-04-17 | 7,630 | 7,850 | 7,500 | 7,850 | 220 | +2.88% | 77,702 | 6.1억 |
| 2026-04-16 | 7,800 | 8,050 | 7,600 | 7,630 | -60 | -0.78% | 150,698 | 11.5억 |
| 2026-04-15 | 7,540 | 7,830 | 7,520 | 7,690 | 170 | +2.26% | 122,578 | 9.43억 |
| 2026-04-14 | 7,430 | 7,600 | 7,380 | 7,520 | 90 | +1.21% | 136,423 | 10.26억 |
| 2026-04-13 | 7,540 | 7,630 | 7,360 | 7,430 | -180 | -2.37% | 96,843 | 7.2억 |
| 2026-04-10 | 7,340 | 7,610 | 7,270 | 7,610 | 270 | +3.68% | 180,360 | 13.73억 |
| 2026-04-09 | 7,770 | 7,770 | 7,330 | 7,340 | -220 | -2.91% | 196,098 | 14.39억 |
| 2026-04-08 | 7,770 | 7,900 | 7,540 | 7,560 | -140 | -1.82% | 138,159 | 10.44억 |
| 2026-04-07 | 7,810 | 8,250 | 7,600 | 7,700 | -110 | -1.41% | 77,250 | 5.95억 |
| 2026-04-06 | 7,780 | 7,860 | 7,500 | 7,810 | 30 | +0.39% | 130,292 | 10.18억 |
| 2026-04-03 | 7,880 | 8,160 | 7,600 | 7,780 | -80 | -1.02% | 130,803 | 10.18억 |
| 2026-04-02 | 8,160 | 8,320 | 7,610 | 7,860 | -210 | -2.60% | 170,192 | 13.38억 |
| 2026-04-01 | 8,060 | 8,280 | 8,030 | 8,070 | 90 | +1.13% | 122,202 | 9.86억 |
| 2026-03-31 | 8,280 | 8,550 | 7,880 | 7,980 | -460 | -5.45% | 201,229 | 16.06억 |
| 2026-03-30 | 8,300 | 8,640 | 8,300 | 8,440 | -310 | -3.54% | 74,097 | 6.25억 |
| 2026-03-27 | 8,650 | 8,780 | 8,360 | 8,750 | — | — | 142,140 | 12.44억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)