녹십자웰빙
234690KOSDAQ· 의료용 물질 및 의약품 제조업9,200원-160 (-1.71%)시간외
52주 위치
6,68015,89027%신고가 대비 -42.10%
- 시가총액
- 1,653억
- PER
- 15.70
- PBR
- 1.33
- EPS(TTM)
- 586원
- BPS
- 6,918원
- 배당수익률
- 1.52%
- 자사주비율
- 0.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.7% | +11.9% | -7.1% | +0.7% | -8.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,400 | 9,450 | 9,190 | 9,200 | -160 | -1.71% | 130,712 | 12.03억 |
| 2026-09-17 | 9,270 | 9,720 | 9,220 | 9,360 | 90 | +0.97% | 371,830 | 34.8억 |
| 2026-09-16 | 9,450 | 9,450 | 9,140 | 9,270 | -160 | -1.70% | 137,250 | 12.72억 |
| 2026-09-15 | 9,480 | 9,490 | 9,270 | 9,430 | -80 | -0.84% | 136,564 | 12.88억 |
| 2026-09-14 | 9,450 | 9,580 | 9,360 | 9,510 | 10 | +0.11% | 120,183 | 11.43억 |
| 2026-09-11 | 9,540 | 9,620 | 9,440 | 9,500 | -120 | -1.25% | 148,568 | 14.11억 |
| 2026-09-10 | 9,870 | 9,950 | 9,520 | 9,620 | -330 | -3.32% | 336,990 | 32.42억 |
| 2026-09-09 | 9,830 | 10,270 | 9,790 | 9,950 | -100 | -1.00% | 380,913 | 37.9억 |
| 2026-09-08 | 10,150 | 10,610 | 9,910 | 10,050 | -100 | -0.99% | 923,660 | 92.83억 |
| 2026-09-07 | 10,240 | 10,740 | 9,930 | 10,150 | -190 | -1.84% | 1,036,777 | 105억 |
| 2026-09-04 | 11,000 | 11,070 | 10,220 | 10,340 | -410 | -3.81% | 1,766,983 | 183억 |
| 2026-09-03 | 9,230 | 11,990 | 9,130 | 10,750 | 1,520 | +16.47% | 10,558,437 | 1,135억 |
| 2026-09-02 | 9,150 | 9,300 | 9,060 | 9,230 | -10 | -0.11% | 46,072 | 4.25억 |
| 2026-09-01 | 9,310 | 9,390 | 9,150 | 9,240 | -70 | -0.75% | 37,906 | 3.5억 |
| 2026-08-31 | 9,300 | 9,490 | 9,050 | 9,310 | 10 | +0.11% | 148,914 | 13.86억 |
| 2026-08-28 | 8,870 | 9,360 | 8,690 | 9,300 | 430 | +4.85% | 85,680 | 7.97억 |
| 2026-08-27 | 8,970 | 8,970 | 8,710 | 8,870 | 20 | +0.23% | 19,557 | 1.73억 |
| 2026-08-26 | 8,890 | 9,000 | 8,770 | 8,850 | 10 | +0.11% | 38,024 | 3.37억 |
| 2026-08-25 | 8,600 | 8,950 | 8,230 | 8,840 | 230 | +2.67% | 78,393 | 6.93억 |
| 2026-08-24 | 8,420 | 8,820 | 8,410 | 8,610 | 200 | +2.38% | 40,685 | 3.5억 |
| 2026-08-21 | 8,620 | 8,640 | 8,290 | 8,410 | -220 | -2.55% | 58,945 | 4.96억 |
| 2026-08-20 | 8,900 | 8,980 | 8,560 | 8,630 | -50 | -0.58% | 81,234 | 7.01억 |
| 2026-08-19 | 8,790 | 8,990 | 8,520 | 8,680 | -110 | -1.25% | 44,639 | 3.87억 |
| 2026-08-18 | 9,100 | 9,250 | 8,700 | 8,790 | -460 | -4.97% | 142,105 | 12.49억 |
| 2026-08-14 | 9,300 | 9,310 | 9,020 | 9,250 | -10 | -0.11% | 73,633 | 6.81억 |
| 2026-08-13 | 9,440 | 9,510 | 9,150 | 9,260 | -180 | -1.91% | 95,717 | 8.86억 |
| 2026-08-12 | 9,800 | 9,800 | 9,290 | 9,440 | -240 | -2.48% | 79,954 | 7.55억 |
| 2026-08-11 | 9,120 | 9,800 | 9,050 | 9,680 | 560 | +6.14% | 190,646 | 18.45억 |
| 2026-08-10 | 8,810 | 9,640 | 8,700 | 9,120 | 310 | +3.52% | 400,363 | 36.51억 |
| 2026-08-07 | 8,720 | 8,830 | 8,600 | 8,810 | 80 | +0.92% | 46,705 | 4.11억 |
| 2026-08-06 | 8,590 | 8,760 | 8,350 | 8,730 | 130 | +1.51% | 47,776 | 4.17억 |
| 2026-08-05 | 8,600 | 8,850 | 8,430 | 8,600 | 170 | +2.02% | 63,598 | 5.47억 |
| 2026-08-04 | 8,120 | 8,540 | 8,120 | 8,430 | 420 | +5.24% | 100,601 | 8.48억 |
| 2026-08-03 | 7,610 | 8,250 | 7,560 | 8,010 | 210 | +2.69% | 88,261 | 7.07억 |
| 2026-07-31 | 7,330 | 7,880 | 7,330 | 7,800 | 550 | +7.59% | 103,994 | 8.11억 |
| 2026-07-30 | 6,680 | 7,500 | 6,680 | 7,250 | -130 | -1.76% | 72,767 | 5.28억 |
| 2026-07-29 | 7,700 | 7,850 | 7,100 | 7,380 | -420 | -5.38% | 171,687 | 12.67억 |
| 2026-07-28 | 8,010 | 8,040 | 7,550 | 7,800 | -310 | -3.82% | 69,964 | 5.46억 |
| 2026-07-27 | 7,960 | 8,280 | 7,960 | 8,110 | 160 | +2.01% | 59,184 | 4.8억 |
| 2026-07-24 | 8,020 | 8,270 | 7,890 | 7,950 | -100 | -1.24% | 81,023 | 6.44억 |
| 2026-07-23 | 7,760 | 8,070 | 7,760 | 8,050 | 280 | +3.60% | 92,527 | 7.45억 |
| 2026-07-22 | 7,860 | 8,040 | 7,760 | 7,770 | -80 | -1.02% | 42,293 | 3.29억 |
| 2026-07-21 | 7,650 | 7,940 | 7,620 | 7,850 | 100 | +1.29% | 55,243 | 4.34억 |
| 2026-07-20 | 8,090 | 8,090 | 7,700 | 7,750 | -340 | -4.20% | 51,024 | 3.95억 |
| 2026-07-16 | 8,160 | 8,180 | 7,930 | 8,090 | -90 | -1.10% | 28,600 | 2.31억 |
| 2026-07-15 | 7,990 | 8,190 | 7,860 | 8,180 | 190 | +2.38% | 63,358 | 5.18억 |
| 2026-07-14 | 7,870 | 8,150 | 7,750 | 7,990 | 60 | +0.76% | 135,620 | 10.84억 |
| 2026-07-13 | 8,150 | 8,690 | 7,810 | 7,930 | -220 | -2.70% | 91,641 | 7.27억 |
| 2026-07-10 | 7,630 | 8,260 | 7,630 | 8,150 | 520 | +6.82% | 83,433 | 6.8억 |
| 2026-07-09 | 7,940 | 8,040 | 7,620 | 7,630 | -310 | -3.90% | 73,587 | 5.61억 |
| 2026-07-08 | 8,100 | 8,150 | 7,710 | 7,940 | -160 | -1.98% | 52,995 | 4.21억 |
| 2026-07-07 | 7,950 | 8,270 | 7,930 | 8,100 | -140 | -1.70% | 55,797 | 4.52억 |
| 2026-07-06 | 8,350 | 8,350 | 7,900 | 8,240 | -40 | -0.48% | 70,462 | 5.81억 |
| 2026-07-03 | 8,210 | 8,320 | 7,980 | 8,280 | 40 | +0.49% | 54,965 | 4.55억 |
| 2026-07-02 | 8,310 | 8,970 | 8,100 | 8,240 | -170 | -2.02% | 117,363 | 9.67억 |
| 2026-07-01 | 7,950 | 8,740 | 7,880 | 8,410 | 460 | +5.79% | 93,110 | 7.83억 |
| 2026-06-30 | 8,270 | 8,440 | 7,880 | 7,950 | -300 | -3.64% | 93,271 | 7.42억 |
| 2026-06-29 | 7,730 | 8,400 | 7,400 | 8,250 | 990 | +13.64% | 290,851 | 24억 |
| 2026-06-26 | 7,660 | 7,670 | 7,120 | 7,260 | -400 | -5.22% | 107,370 | 7.8억 |
| 2026-06-25 | 7,530 | 8,090 | 7,530 | 7,660 | 50 | +0.66% | 109,507 | 8.39억 |
| 2026-06-24 | 7,490 | 7,940 | 7,410 | 7,610 | 50 | +0.66% | 110,468 | 8.41억 |
| 2026-06-23 | 7,790 | 7,880 | 7,500 | 7,560 | -210 | -2.70% | 102,633 | 7.76억 |
| 2026-06-22 | 7,810 | 8,100 | 7,700 | 7,770 | -210 | -2.63% | 90,260 | 7.01억 |
| 2026-06-19 | 8,240 | 8,470 | 7,870 | 7,980 | -240 | -2.92% | 107,348 | 8.57억 |
| 2026-06-18 | 8,500 | 8,900 | 8,210 | 8,220 | -280 | -3.29% | 88,497 | 7.27억 |
| 2026-06-17 | 8,440 | 8,700 | 8,220 | 8,500 | 80 | +0.95% | 137,583 | 11.69억 |
| 2026-06-16 | 8,290 | 9,190 | 8,270 | 8,420 | 250 | +3.06% | 213,228 | 17.95억 |
| 2026-06-15 | 8,200 | 8,370 | 8,100 | 8,170 | 80 | +0.99% | 85,943 | 7.02억 |
| 2026-06-12 | 8,060 | 8,410 | 7,970 | 8,090 | 150 | +1.89% | 94,071 | 7.61억 |
| 2026-06-11 | 7,850 | 8,010 | 7,460 | 7,940 | 90 | +1.15% | 70,045 | 5.56억 |
| 2026-06-10 | 8,010 | 8,200 | 7,630 | 7,850 | -160 | -2.00% | 105 | 82만 |
| 2026-06-09 | 7,820 | 8,300 | 7,820 | 8,010 | 30 | +0.38% | 115,375 | 9.24억 |
| 2026-06-08 | 8,390 | 8,450 | 7,600 | 7,980 | -610 | -7.10% | 114,192 | 9.11억 |
| 2026-06-05 | 8,720 | 8,950 | 8,480 | 8,590 | -110 | -1.26% | 101,255 | 8.7억 |
| 2026-06-04 | 9,000 | 9,330 | 8,640 | 8,700 | -220 | -2.47% | 125,798 | 10.94억 |
| 2026-06-02 | 9,020 | 9,210 | 8,800 | 8,920 | -290 | -3.15% | 164,823 | 14.7억 |
| 2026-06-01 | 9,330 | 9,500 | 9,020 | 9,210 | -260 | -2.75% | 216,559 | 19.95억 |
| 2026-05-29 | 10,100 | 10,100 | 9,300 | 9,470 | -530 | -5.30% | 208,071 | 19.7억 |
| 2026-05-28 | 10,350 | 10,350 | 9,690 | 10,000 | -270 | -2.63% | 204,204 | 20.42억 |
| 2026-05-27 | 10,360 | 10,600 | 10,000 | 10,270 | -70 | -0.68% | 138,332 | 14.21억 |
| 2026-05-26 | 10,850 | 11,030 | 10,260 | 10,340 | -350 | -3.27% | 225,492 | 23.32억 |
| 2026-05-22 | 10,450 | 11,120 | 10,310 | 10,690 | 460 | +4.50% | 235,706 | 25.2억 |
| 2026-05-21 | 10,220 | 10,760 | 10,160 | 10,230 | 170 | +1.69% | 151,001 | 15.45억 |
| 2026-05-20 | 10,450 | 10,450 | 9,950 | 10,060 | -220 | -2.14% | 140,482 | 14.13억 |
| 2026-05-19 | 10,130 | 10,700 | 9,990 | 10,280 | -90 | -0.87% | 205,169 | 21.09억 |
| 2026-05-18 | 10,780 | 10,780 | 10,110 | 10,370 | -320 | -2.99% | 136,295 | 14.13억 |
| 2026-05-15 | 11,230 | 11,350 | 10,550 | 10,690 | -540 | -4.81% | 223,652 | 23.91억 |
| 2026-05-14 | 11,100 | 11,410 | 10,650 | 11,230 | 400 | +3.69% | 373,364 | 41.93억 |
| 2026-05-13 | 10,810 | 11,380 | 10,430 | 10,830 | 400 | +3.84% | 438,106 | 47.45억 |
| 2026-05-12 | 10,900 | 11,400 | 10,200 | 10,430 | -440 | -4.05% | 873,677 | 91.12억 |
| 2026-05-11 | 11,400 | 11,500 | 10,670 | 10,870 | -530 | -4.65% | 325,401 | 35.37억 |
| 2026-05-08 | 12,280 | 12,470 | 11,330 | 11,400 | -880 | -7.17% | 273,833 | 31.22억 |
| 2026-05-07 | 12,070 | 12,480 | 11,550 | 12,280 | 220 | +1.82% | 244,683 | 30.05억 |
| 2026-05-06 | 12,700 | 12,700 | 11,790 | 12,060 | -630 | -4.96% | 383,905 | 46.3억 |
| 2026-05-04 | 12,880 | 13,260 | 12,640 | 12,690 | -140 | -1.09% | 240,790 | 30.56억 |
| 2026-04-30 | 13,590 | 13,700 | 12,770 | 12,830 | -640 | -4.75% | 277,470 | 35.6억 |
| 2026-04-29 | 13,890 | 13,890 | 13,160 | 13,470 | -420 | -3.02% | 272,804 | 36.75억 |
| 2026-04-28 | 14,220 | 14,400 | 13,700 | 13,890 | -310 | -2.18% | 238,444 | 33.12억 |
| 2026-04-27 | 14,530 | 14,790 | 14,150 | 14,200 | -330 | -2.27% | 319,114 | 45.31억 |
| 2026-04-24 | 14,580 | 15,060 | 14,400 | 14,530 | 30 | +0.21% | 234,261 | 34.04억 |
| 2026-04-23 | 14,900 | 15,250 | 14,250 | 14,500 | -150 | -1.02% | 260,266 | 37.74억 |
| 2026-04-22 | 14,540 | 15,150 | 14,360 | 14,650 | -140 | -0.95% | 256,420 | 37.57억 |
| 2026-04-21 | 15,370 | 15,410 | 14,460 | 14,790 | -310 | -2.05% | 427,244 | 63.19억 |
| 2026-04-20 | 14,280 | 15,560 | 13,820 | 15,100 | 610 | +4.21% | 706,612 | 107억 |
| 2026-04-17 | 13,090 | 14,880 | 12,900 | 14,490 | 1,490 | +11.46% | 1,188,022 | 172억 |
| 2026-04-16 | 13,160 | 13,430 | 12,850 | 13,000 | -140 | -1.07% | 292,817 | 38.07억 |
| 2026-04-15 | 13,760 | 13,860 | 12,670 | 13,140 | -330 | -2.45% | 436,482 | 57.35억 |
| 2026-04-14 | 13,150 | 13,510 | 12,910 | 13,470 | 630 | +4.91% | 257,352 | 34.67억 |
| 2026-04-13 | 13,110 | 13,410 | 12,660 | 12,840 | -300 | -2.28% | 223,818 | 28.74억 |
| 2026-04-10 | 13,370 | 13,590 | 12,860 | 13,140 | -60 | -0.45% | 274,073 | 36.01억 |
| 2026-04-09 | 13,850 | 14,280 | 13,150 | 13,200 | -470 | -3.44% | 281,988 | 37.22억 |
| 2026-04-08 | 14,060 | 14,300 | 13,220 | 13,670 | -250 | -1.80% | 455,852 | 62.31억 |
| 2026-04-07 | 14,090 | 15,030 | 13,750 | 13,920 | 240 | +1.75% | 521,759 | 72.63억 |
| 2026-04-06 | 14,800 | 14,810 | 13,590 | 13,680 | -1,120 | -7.57% | 374,344 | 51.21억 |
| 2026-04-03 | 14,300 | 15,890 | 14,130 | 14,800 | 840 | +6.02% | 941,896 | 139억 |
| 2026-04-02 | 14,940 | 14,940 | 13,740 | 13,960 | -530 | -3.66% | 389,363 | 54.36억 |
| 2026-04-01 | 13,270 | 14,880 | 13,270 | 14,490 | 1,620 | +12.59% | 730,022 | 106억 |
| 2026-03-31 | 13,360 | 13,380 | 12,160 | 12,870 | -620 | -4.60% | 432,010 | 55.6억 |
| 2026-03-30 | 14,250 | 14,590 | 13,250 | 13,490 | -840 | -5.86% | 614,863 | 82.95억 |
| 2026-03-27 | 14,330 | 15,200 | 14,110 | 14,330 | — | — | 549,228 | 78.7억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)