켐트로스
220260KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외3,885원+15 (+0.39%)시간외
52주 위치
2,6309,57018%신고가 대비 -59.40%
- 시가총액
- 1,246억
- PER
- 323.75
- PBR
- 1.23
- EPS(TTM)
- 12원
- BPS
- 3,150원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.2% | -10.2% | -28.1% | -47.9% | -4.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,900 | 3,900 | 3,825 | 3,885 | 15 | +0.39% | 35,654 | 1.39억 |
| 2026-09-18 | 3,830 | 3,900 | 3,830 | 3,870 | 70 | +1.84% | 47,908 | 1.85억 |
| 2026-09-17 | 3,760 | 3,825 | 3,730 | 3,800 | 10 | +0.26% | 17,784 | 6,758만 |
| 2026-09-16 | 3,840 | 3,840 | 3,710 | 3,790 | 40 | +1.07% | 20,068 | 7,606만 |
| 2026-09-15 | 3,765 | 3,845 | 3,650 | 3,750 | -10 | -0.27% | 39,826 | 1.49억 |
| 2026-09-14 | 3,730 | 3,820 | 3,695 | 3,760 | -60 | -1.57% | 35,617 | 1.34억 |
| 2026-09-11 | 3,840 | 3,900 | 3,795 | 3,820 | -80 | -2.05% | 40,385 | 1.54억 |
| 2026-09-10 | 3,835 | 3,905 | 3,700 | 3,900 | 40 | +1.04% | 68,286 | 2.66억 |
| 2026-09-09 | 3,770 | 3,870 | 3,770 | 3,860 | 75 | +1.98% | 43,645 | 1.68억 |
| 2026-09-08 | 3,795 | 3,895 | 3,770 | 3,785 | -5 | -0.13% | 61,481 | 2.33억 |
| 2026-09-07 | 3,885 | 3,900 | 3,780 | 3,790 | -45 | -1.17% | 63,020 | 2.39억 |
| 2026-09-04 | 3,795 | 3,870 | 3,735 | 3,835 | 45 | +1.19% | 48,053 | 1.84억 |
| 2026-09-03 | 3,870 | 3,900 | 3,755 | 3,790 | -65 | -1.69% | 35,818 | 1.36억 |
| 2026-09-02 | 3,920 | 3,940 | 3,815 | 3,855 | -75 | -1.91% | 30,376 | 1.17억 |
| 2026-09-01 | 3,920 | 3,970 | 3,865 | 3,930 | 10 | +0.26% | 59,766 | 2.35억 |
| 2026-08-31 | 3,930 | 3,950 | 3,750 | 3,920 | -10 | -0.25% | 81,417 | 3.19억 |
| 2026-08-28 | 3,910 | 3,970 | 3,880 | 3,930 | -25 | -0.63% | 49,631 | 1.95억 |
| 2026-08-27 | 3,825 | 3,985 | 3,820 | 3,955 | 130 | +3.40% | 103,598 | 4.1억 |
| 2026-08-26 | 3,745 | 3,850 | 3,675 | 3,825 | 40 | +1.06% | 58,306 | 2.23억 |
| 2026-08-25 | 3,650 | 3,815 | 3,500 | 3,785 | 70 | +1.88% | 77,192 | 2.92억 |
| 2026-08-24 | 3,735 | 3,805 | 3,680 | 3,715 | -50 | -1.33% | 56,669 | 2.11억 |
| 2026-08-21 | 3,815 | 3,820 | 3,685 | 3,765 | -95 | -2.46% | 68,021 | 2.56억 |
| 2026-08-20 | 3,940 | 4,015 | 3,850 | 3,860 | -75 | -1.91% | 50,737 | 1.96억 |
| 2026-08-19 | 3,920 | 4,005 | 3,842 | 3,935 | -70 | -1.75% | 65,499 | 2.58억 |
| 2026-08-18 | 4,100 | 4,190 | 3,940 | 4,005 | -80 | -1.96% | 74,210 | 2.97억 |
| 2026-08-14 | 4,230 | 4,260 | 3,840 | 4,085 | -135 | -3.20% | 87,759 | 3.58억 |
| 2026-08-13 | 4,200 | 4,285 | 4,025 | 4,220 | 20 | +0.48% | 247,722 | 10.45억 |
| 2026-08-12 | 3,960 | 4,220 | 3,930 | 4,200 | 240 | +6.06% | 127,975 | 5.37억 |
| 2026-08-11 | 3,850 | 3,990 | 3,770 | 3,960 | 160 | +4.21% | 115,220 | 4.56억 |
| 2026-08-10 | 3,650 | 3,815 | 3,635 | 3,800 | 180 | +4.97% | 137,116 | 5.21억 |
| 2026-08-07 | 3,610 | 3,730 | 3,520 | 3,620 | 140 | +4.02% | 150,449 | 5.45억 |
| 2026-08-06 | 3,495 | 3,525 | 3,415 | 3,480 | -15 | -0.43% | 56,471 | 1.97억 |
| 2026-08-05 | 3,430 | 3,650 | 3,430 | 3,495 | 105 | +3.10% | 116,889 | 4.09억 |
| 2026-08-04 | 3,240 | 3,415 | 3,240 | 3,390 | 150 | +4.63% | 72,517 | 2.46억 |
| 2026-08-03 | 3,215 | 3,365 | 3,125 | 3,240 | -10 | -0.31% | 91,592 | 2.97억 |
| 2026-07-31 | 2,910 | 3,250 | 2,910 | 3,250 | 420 | +14.84% | 208,030 | 6.76억 |
| 2026-07-30 | 2,630 | 3,005 | 2,630 | 2,830 | 5 | +0.18% | 156,146 | 4.42억 |
| 2026-07-29 | 3,075 | 3,140 | 2,750 | 2,825 | -250 | -8.13% | 254,910 | 7.2억 |
| 2026-07-28 | 3,165 | 3,215 | 3,055 | 3,075 | -225 | -6.82% | 153,877 | 4.73억 |
| 2026-07-27 | 3,310 | 3,375 | 3,235 | 3,300 | 90 | +2.80% | 80,551 | 2.66억 |
| 2026-07-24 | 3,305 | 3,315 | 3,160 | 3,210 | -125 | -3.75% | 78,137 | 2.51억 |
| 2026-07-23 | 3,235 | 3,380 | 3,215 | 3,335 | 190 | +6.04% | 77,755 | 2.59억 |
| 2026-07-22 | 3,215 | 3,335 | 3,140 | 3,145 | -50 | -1.56% | 81,610 | 2.57억 |
| 2026-07-21 | 3,150 | 3,230 | 3,080 | 3,195 | 30 | +0.95% | 73,484 | 2.35억 |
| 2026-07-20 | 3,345 | 3,345 | 3,130 | 3,165 | -180 | -5.38% | 85,306 | 2.7억 |
| 2026-07-16 | 3,340 | 3,395 | 3,280 | 3,345 | -75 | -2.19% | 71,864 | 2.4억 |
| 2026-07-15 | 3,305 | 3,460 | 3,305 | 3,420 | 165 | +5.07% | 87,810 | 3억 |
| 2026-07-14 | 3,290 | 3,345 | 3,095 | 3,255 | -60 | -1.81% | 194,302 | 6.32억 |
| 2026-07-13 | 3,585 | 3,680 | 3,300 | 3,315 | -310 | -8.55% | 126,584 | 4.2억 |
| 2026-07-10 | 3,270 | 3,650 | 3,270 | 3,625 | 370 | +11.37% | 138,827 | 5.03억 |
| 2026-07-09 | 3,280 | 3,450 | 3,250 | 3,255 | -25 | -0.76% | 150,851 | 4.91억 |
| 2026-07-08 | 3,550 | 3,570 | 3,260 | 3,280 | -295 | -8.25% | 239,030 | 7.84억 |
| 2026-07-07 | 3,665 | 3,740 | 3,515 | 3,575 | -125 | -3.38% | 106,519 | 3.81억 |
| 2026-07-06 | 3,780 | 3,890 | 3,630 | 3,700 | -75 | -1.99% | 86,891 | 3.21억 |
| 2026-07-03 | 3,770 | 3,835 | 3,600 | 3,775 | 35 | +0.94% | 118,748 | 4.48억 |
| 2026-07-02 | 3,970 | 4,000 | 3,680 | 3,740 | -230 | -5.79% | 83,787 | 3.13억 |
| 2026-07-01 | 3,915 | 4,035 | 3,865 | 3,970 | 55 | +1.40% | 153,103 | 6.08억 |
| 2026-06-30 | 4,020 | 4,020 | 3,880 | 3,915 | -25 | -0.63% | 103,323 | 4.05억 |
| 2026-06-29 | 3,510 | 3,950 | 3,510 | 3,940 | 315 | +8.69% | 106,923 | 4.21억 |
| 2026-06-26 | 3,770 | 3,770 | 3,450 | 3,625 | -145 | -3.85% | 278,260 | 10.09억 |
| 2026-06-25 | 3,880 | 4,000 | 3,745 | 3,770 | -105 | -2.71% | 151,749 | 5.72억 |
| 2026-06-24 | 3,855 | 3,960 | 3,700 | 3,875 | 15 | +0.39% | 180,342 | 6.99억 |
| 2026-06-23 | 4,230 | 4,230 | 3,860 | 3,860 | -370 | -8.75% | 220,768 | 8.52억 |
| 2026-06-22 | 4,300 | 4,345 | 4,110 | 4,230 | -95 | -2.20% | 154,138 | 6.52억 |
| 2026-06-19 | 4,505 | 4,530 | 4,185 | 4,325 | -170 | -3.78% | 158,080 | 6.84억 |
| 2026-06-18 | 4,690 | 4,695 | 4,485 | 4,495 | -195 | -4.16% | 116,366 | 5.23억 |
| 2026-06-17 | 4,680 | 4,765 | 4,615 | 4,690 | -15 | -0.32% | 88,648 | 4.16억 |
| 2026-06-16 | 4,860 | 4,900 | 4,665 | 4,705 | -155 | -3.19% | 96,833 | 4.56억 |
| 2026-06-15 | 4,845 | 4,950 | 4,765 | 4,860 | 110 | +2.32% | 126,898 | 6.17억 |
| 2026-06-12 | 4,680 | 4,880 | 4,660 | 4,750 | 190 | +4.17% | 175,577 | 8.34억 |
| 2026-06-11 | 4,275 | 4,560 | 4,190 | 4,560 | 280 | +6.54% | 168,760 | 7.7억 |
| 2026-06-10 | 4,330 | 4,525 | 4,200 | 4,280 | -115 | -2.62% | 166 | 71만 |
| 2026-06-09 | 4,030 | 4,540 | 4,030 | 4,395 | 355 | +8.79% | 231,160 | 10.16억 |
| 2026-06-08 | 4,135 | 4,345 | 4,010 | 4,040 | -400 | -9.01% | 228,706 | 9.24억 |
| 2026-06-05 | 4,525 | 4,555 | 4,305 | 4,440 | -95 | -2.09% | 141,021 | 6.26억 |
| 2026-06-04 | 4,450 | 4,680 | 4,420 | 4,535 | 85 | +1.91% | 136,757 | 6.2억 |
| 2026-06-02 | 4,600 | 4,600 | 4,380 | 4,450 | -155 | -3.37% | 264,867 | 11.79억 |
| 2026-06-01 | 4,850 | 4,890 | 4,520 | 4,605 | -290 | -5.92% | 361,157 | 16.63억 |
| 2026-05-29 | 5,160 | 5,190 | 4,840 | 4,895 | -265 | -5.14% | 254,985 | 12.48억 |
| 2026-05-28 | 5,250 | 5,320 | 4,950 | 5,160 | -40 | -0.77% | 246,530 | 12.72억 |
| 2026-05-27 | 5,640 | 5,650 | 5,190 | 5,200 | -370 | -6.64% | 327,401 | 17.02억 |
| 2026-05-26 | 5,770 | 5,920 | 5,570 | 5,570 | -100 | -1.76% | 363,169 | 20.23억 |
| 2026-05-22 | 5,550 | 5,760 | 5,460 | 5,670 | 120 | +2.16% | 204,591 | 11.6억 |
| 2026-05-21 | 5,210 | 5,620 | 5,210 | 5,550 | 470 | +9.25% | 284,340 | 15.78억 |
| 2026-05-20 | 5,230 | 5,250 | 4,980 | 5,080 | -200 | -3.79% | 254,560 | 12.93억 |
| 2026-05-19 | 5,600 | 5,650 | 5,170 | 5,280 | -340 | -6.05% | 231,263 | 12.21억 |
| 2026-05-18 | 5,520 | 5,810 | 5,230 | 5,620 | 50 | +0.90% | 360,761 | 20.27억 |
| 2026-05-15 | 6,070 | 6,200 | 5,440 | 5,570 | -480 | -7.93% | 584,201 | 32.54억 |
| 2026-05-14 | 5,350 | 6,140 | 5,170 | 6,050 | 780 | +14.80% | 1,062,632 | 64.29억 |
| 2026-05-13 | 5,470 | 5,470 | 5,230 | 5,270 | -200 | -3.66% | 257,797 | 13.59억 |
| 2026-05-12 | 5,730 | 5,770 | 5,310 | 5,470 | -300 | -5.20% | 435,406 | 23.82억 |
| 2026-05-11 | 5,890 | 5,950 | 5,700 | 5,770 | -100 | -1.70% | 358,236 | 20.67억 |
| 2026-05-08 | 6,010 | 6,010 | 5,700 | 5,870 | -130 | -2.17% | 287,776 | 16.89억 |
| 2026-05-07 | 6,220 | 6,230 | 5,920 | 6,000 | -190 | -3.07% | 410,953 | 24.66억 |
| 2026-05-06 | 6,150 | 6,400 | 6,100 | 6,190 | 120 | +1.98% | 675,186 | 41.79억 |
| 2026-05-04 | 6,030 | 6,270 | 6,020 | 6,070 | 90 | +1.51% | 428,492 | 26.01억 |
| 2026-04-30 | 6,200 | 6,200 | 5,950 | 5,980 | -160 | -2.61% | 262,994 | 15.73억 |
| 2026-04-29 | 6,100 | 6,200 | 6,000 | 6,140 | -10 | -0.16% | 296,480 | 18.2억 |
| 2026-04-28 | 6,220 | 6,330 | 6,130 | 6,150 | -30 | -0.49% | 323,203 | 19.88억 |
| 2026-04-27 | 6,230 | 6,380 | 6,170 | 6,180 | -10 | -0.16% | 408,379 | 25.24억 |
| 2026-04-24 | 6,000 | 6,230 | 5,990 | 6,190 | 190 | +3.17% | 355,154 | 21.98억 |
| 2026-04-23 | 6,270 | 6,320 | 5,870 | 6,000 | -250 | -4.00% | 569,877 | 34.19억 |
| 2026-04-22 | 6,280 | 6,450 | 6,145 | 6,250 | -10 | -0.16% | 593,788 | 37.11억 |
| 2026-04-21 | 6,050 | 6,330 | 6,050 | 6,260 | 310 | +5.21% | 757,401 | 47.41억 |
| 2026-04-20 | 6,050 | 6,080 | 5,910 | 5,950 | -70 | -1.16% | 316,561 | 18.84억 |
| 2026-04-17 | 5,910 | 6,120 | 5,810 | 6,020 | 120 | +2.03% | 478,597 | 28.81억 |
| 2026-04-16 | 5,830 | 5,930 | 5,750 | 5,900 | 120 | +2.08% | 335,918 | 19.82억 |
| 2026-04-15 | 5,760 | 5,830 | 5,650 | 5,780 | 190 | +3.40% | 372,029 | 21.5억 |
| 2026-04-14 | 5,560 | 5,660 | 5,540 | 5,590 | 80 | +1.45% | 226,666 | 12.67억 |
| 2026-04-13 | 5,460 | 5,590 | 5,350 | 5,510 | -30 | -0.54% | 163,363 | 9억 |
| 2026-04-10 | 5,370 | 5,540 | 5,370 | 5,540 | 240 | +4.53% | 227,825 | 12.62억 |
| 2026-04-09 | 5,450 | 5,470 | 5,290 | 5,300 | -180 | -3.28% | 155,705 | 8.25억 |
| 2026-04-08 | 5,290 | 5,500 | 5,270 | 5,480 | 370 | +7.24% | 260,026 | 14.25억 |
| 2026-04-07 | 5,250 | 5,400 | 5,060 | 5,110 | -100 | -1.92% | 172,079 | 8.79억 |
| 2026-04-06 | 5,220 | 5,450 | 5,150 | 5,210 | 20 | +0.39% | 193,181 | 10.06억 |
| 2026-04-03 | 5,160 | 5,250 | 5,040 | 5,190 | 120 | +2.37% | 131,084 | 6.8억 |
| 2026-04-02 | 5,480 | 5,500 | 5,010 | 5,070 | -310 | -5.76% | 285,790 | 14.49억 |
| 2026-04-01 | 5,220 | 5,420 | 5,220 | 5,380 | 230 | +4.47% | 162,913 | 8.76억 |
| 2026-03-31 | 5,320 | 5,450 | 5,110 | 5,150 | -140 | -2.65% | 237,021 | 12.21억 |
| 2026-03-30 | 5,100 | 5,480 | 5,050 | 5,290 | — | — | 250,666 | 13.26억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)