엘앤씨바이오

290650KOSDAQ

46,100원-400 (-0.86%)전일 종가 2026-09-18

52주 위치

42,150125,0005%신고가 대비 -63.12%

시가총액: 1.2조1조 2,433억
PBR: 3.83
BPS: 12,042원
배당수익률: 0.11%
자사주비율: 0.86%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가46,100원

시가총액1조 2,433억

52주 최고125,000원

52주 최저42,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.7%	-42.5%	-42.2%	-24.5%	-24.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	46,500	47,450	45,450	46,100	-400	-0.86%	157,318	72.52억
2026-09-17	46,100	47,200	45,500	46,500	800	+1.75%	53,452	24.86억
2026-09-16	47,300	47,300	44,700	45,700	-1,450	-3.08%	112,978	51.63억
2026-09-15	46,400	48,100	46,400	47,150	1,150	+2.50%	82,813	39.05억
2026-09-14	46,550	46,550	45,250	46,000	-1,450	-3.06%	138,992	63.94억
2026-09-11	48,100	49,250	46,850	47,450	-1,750	-3.56%	225,523	107억
2026-09-10	51,000	51,200	48,000	49,200	-3,300	-6.29%	363,506	179억
2026-09-09	50,700	54,300	50,700	52,500	1,900	+3.75%	1,027,811	540억
2026-09-08	47,100	52,700	46,800	50,600	3,750	+8.00%	227,188	115억
2026-09-07	48,150	48,350	46,600	46,850	-1,050	-2.19%	150,766	70.63억
2026-09-04	48,900	49,250	46,850	47,900	-700	-1.44%	125,833	60.27억
2026-09-03	51,700	51,800	48,600	48,600	-3,621	-6.93%	172,004	83.59억
2026-09-02	50,190	53,284	49,320	52,221	290	+0.56%	185,983	97.12억
2026-09-01	52,317	53,381	51,447	51,931	580	+1.13%	129,320	67.16억
2026-08-31	50,480	52,027	49,126	51,350	193	+0.38%	104,278	53.55억
2026-08-28	48,304	53,961	48,256	51,157	2,418	+4.96%	222,061	114억
2026-08-27	48,643	49,610	48,207	48,739	-290	-0.59%	139,363	67.92억
2026-08-26	50,480	51,254	48,836	49,029	-1,547	-3.06%	90,428	44.34억
2026-08-25	48,449	51,157	47,772	50,577	-23	-0.05%	143,404	72.53억
2026-08-24	51,400	52,700	49,800	50,600	-400	-0.78%	88,109	44.58억
2026-08-21	51,500	51,900	49,750	51,000	-2,300	-4.32%	141,348	72.09억
2026-08-20	53,400	55,000	52,200	53,300	1,500	+2.90%	184,330	98.25억
2026-08-19	51,600	52,600	49,850	51,800	-1,000	-1.89%	101,134	52.39억
2026-08-18	54,100	56,000	52,200	52,800	-1,900	-3.47%	184,833	97.59억
2026-08-14	55,000	56,600	53,700	54,700	0	0.00%	131,121	71.72억
2026-08-13	55,500	55,800	53,000	54,700	-2,100	-3.70%	180,813	98.9억
2026-08-12	62,800	62,800	54,300	56,800	-6,700	-10.55%	384,816	219억
2026-08-11	64,300	67,200	61,200	63,500	-1,100	-1.70%	292,074	185억
2026-08-10	62,100	66,400	60,900	64,600	2,600	+4.19%	293,262	189억
2026-08-07	62,300	63,700	59,500	62,000	-1,800	-2.82%	164,812	102억
2026-08-06	58,000	65,000	57,400	63,800	6,000	+10.38%	465,919	297억
2026-08-05	58,200	59,400	56,400	57,800	-900	-1.53%	194,832	113억
2026-08-04	48,100	59,300	48,100	58,700	10,150	+20.91%	489,895	288억
2026-08-03	46,800	50,100	42,150	48,550	-3,350	-6.45%	524,485	255억
2026-07-31	52,500	53,700	49,350	51,900	400	+0.78%	500,236	260억
2026-07-30	51,400	54,600	50,500	51,500	-800	-1.53%	212,201	109억
2026-07-29	52,800	54,600	47,750	52,300	-300	-0.57%	313,609	164억
2026-07-28	55,900	57,900	51,700	52,600	-5,500	-9.47%	187,422	98.58억
2026-07-27	57,900	58,800	56,300	58,100	1,900	+3.38%	161,224	93.67억
2026-07-24	61,100	62,100	56,000	56,200	-6,900	-10.94%	312,407	176억
2026-07-23	61,100	63,700	60,100	63,100	2,100	+3.44%	207,666	131억
2026-07-22	66,700	67,100	58,300	61,000	-5,800	-8.68%	576,922	352억
2026-07-21	63,800	68,300	63,700	66,800	2,600	+4.05%	172,284	115억
2026-07-20	69,500	71,700	61,700	64,200	-6,800	-9.58%	282,188	181억
2026-07-16	71,700	73,300	69,500	71,000	-800	-1.11%	185,022	131억
2026-07-15	70,100	73,400	69,000	71,800	2,900	+4.21%	134,570	96.62억
2026-07-14	70,200	70,200	64,500	68,900	-600	-0.86%	174,983	121억
2026-07-13	73,900	76,400	68,700	69,500	-3,200	-4.40%	152,408	106억
2026-07-10	70,400	75,700	69,500	72,700	2,900	+4.15%	164,143	119억
2026-07-09	75,100	76,100	68,000	69,800	-5,900	-7.79%	302,801	211억
2026-07-08	79,200	81,700	74,300	75,700	-4,300	-5.38%	262,870	199억
2026-07-07	77,000	82,900	76,100	80,000	1,800	+2.30%	245,164	196억
2026-07-06	81,700	83,300	75,500	78,200	-4,900	-5.90%	291,657	228억
2026-07-03	88,300	89,100	74,600	83,100	-4,600	-5.25%	486,217	404억
2026-07-02	88,800	95,900	86,400	87,700	-3,000	-3.31%	446,534	392억
2026-07-01	89,500	95,700	86,100	90,700	300	+0.33%	245,062	222억
2026-06-30	93,000	96,000	89,100	90,400	-3,800	-4.03%	248,379	225억
2026-06-29	88,800	97,000	88,300	94,200	5,900	+6.68%	380,287	358억
2026-06-26	94,000	95,400	85,000	88,300	-8,800	-9.06%	438,723	387억
2026-06-25	93,700	99,300	91,700	97,100	2,900	+3.08%	488,058	474억
2026-06-24	90,200	97,500	84,500	94,200	6,300	+7.17%	675,874	637억
2026-06-23	90,300	97,700	87,400	87,900	-100	-0.11%	969,466	852억
2026-06-22	83,200	88,300	82,700	88,000	3,500	+4.14%	418,481	368억
2026-06-19	85,100	89,200	81,000	84,500	4,300	+5.36%	351,604	297억
2026-06-18	85,800	85,800	78,400	80,200	-6,100	-7.07%	294,119	236억
2026-06-17	79,600	92,000	75,800	86,300	8,100	+10.36%	808,543	698억
2026-06-16	75,500	79,900	74,800	78,200	2,000	+2.62%	190,172	149억
2026-06-15	78,200	79,100	74,000	76,200	-700	-0.91%	190,278	145억
2026-06-12	84,200	86,100	76,800	76,900	-7,500	-8.89%	314,167	242억
2026-06-11	71,800	84,400	69,200	84,400	9,800	+13.14%	466,021	393억
2026-06-10	76,900	78,300	72,000	74,600	-2,900	-3.74%	283,955	212억
2026-06-09	84,500	86,100	76,100	77,500	-5,700	-6.85%	439,378	341억
2026-06-08	80,800	86,900	80,300	83,200	-3,000	-3.48%	494,873	412억
2026-06-05	86,600	87,400	81,800	86,200	2,200	+2.62%	545,357	470억
2026-06-04	79,700	87,400	79,200	84,000	5,200	+6.60%	692,171	581억
2026-06-02	74,000	79,800	71,400	78,800	4,700	+6.34%	459,040	362억
2026-06-01	74,000	76,800	70,100	74,100	-1,700	-2.24%	340,386	252억
2026-05-29	75,500	78,900	72,900	75,800	-100	-0.13%	452,125	343억
2026-05-28	79,800	81,900	71,500	75,900	-3,100	-3.92%	498,032	378억
2026-05-27	71,900	80,000	71,200	79,000	6,500	+8.97%	625,020	494억
2026-05-26	70,000	74,800	68,300	72,500	4,200	+6.15%	427,897	310억
2026-05-22	64,600	69,700	63,900	68,300	5,100	+8.07%	348,019	238억
2026-05-21	64,400	67,200	63,000	63,200	600	+0.96%	306,461	194억
2026-05-20	64,400	64,400	60,000	62,600	-2,200	-3.40%	188,854	118억
2026-05-19	60,000	65,400	60,000	64,800	4,500	+7.46%	313,111	203억
2026-05-18	62,500	62,600	59,000	60,300	-3,500	-5.49%	198,173	119억
2026-05-15	68,700	69,500	62,400	63,800	-2,100	-3.19%	328,159	209억
2026-05-14	60,100	67,600	60,000	65,900	5,300	+8.75%	415,061	274억
2026-05-13	64,000	65,000	60,200	60,600	-1,600	-2.57%	197,983	120억
2026-05-12	62,600	64,900	58,200	62,200	100	+0.16%	429,289	267억
2026-05-11	60,600	66,500	58,300	62,100	400	+0.65%	660,664	410억
2026-05-08	60,700	64,800	60,700	61,700	1,300	+2.15%	191,583	118억
2026-05-07	63,200	64,300	58,200	60,400	-2,800	-4.43%	346,462	209억
2026-05-06	67,800	68,900	61,500	63,200	400	+0.64%	509,156	322억
2026-05-04	63,800	66,100	62,100	62,800	-400	-0.63%	228,575	144억
2026-04-30	69,300	69,300	62,400	63,200	-6,700	-9.59%	536,105	339억
2026-04-29	71,300	72,700	69,200	69,900	-200	-0.29%	135,579	94.77억
2026-04-28	72,000	72,000	69,500	70,100	-2,300	-3.18%	199,969	140억
2026-04-27	72,500	75,000	71,200	72,400	2,500	+3.58%	381,577	276억
2026-04-24	70,100	71,200	68,200	69,900	-100	-0.14%	199,604	140억
2026-04-23	67,900	73,500	66,500	70,000	2,700	+4.01%	355,327	249억
2026-04-22	68,300	68,700	66,000	67,300	-1,400	-2.04%	174,617	118억
2026-04-21	71,400	72,100	67,500	68,700	-2,000	-2.83%	187,928	129억
2026-04-20	71,800	72,800	70,100	70,700	-800	-1.12%	121,503	85.9억
2026-04-17	73,200	73,600	71,100	71,500	-2,000	-2.72%	118,890	85.01억
2026-04-16	74,400	75,200	73,100	73,500	-300	-0.41%	103,058	75.75억
2026-04-15	73,800	75,500	71,700	73,800	1,100	+1.51%	164,406	121억
2026-04-14	75,900	76,000	71,100	72,700	-300	-0.41%	272,190	198억
2026-04-13	68,600	75,100	68,100	73,000	3,300	+4.73%	305,212	223억
2026-04-10	64,800	70,800	63,800	69,700	5,800	+9.08%	277,268	193억
2026-04-09	65,400	66,400	59,600	63,900	-1,700	-2.59%	194,581	124억
2026-04-08	70,100	71,100	65,000	65,600	1,600	+2.50%	222,401	146억
2026-04-07	65,300	67,400	63,100	64,000	-400	-0.62%	116,205	74.37억
2026-04-06	66,100	66,900	62,900	64,400	-1,500	-2.28%	162,007	104억
2026-04-03	67,500	68,100	65,600	65,900	-700	-1.05%	106,149	69.95억
2026-04-02	72,100	72,100	65,000	66,600	-3,400	-4.86%	186,806	124억
2026-04-01	70,500	71,200	69,300	70,000	2,700	+4.01%	126,484	88.54억
2026-03-31	67,100	69,900	66,100	67,300	-1,400	-2.04%	161,950	109억
2026-03-30	69,400	70,900	67,800	68,700	-4,700	-6.40%	156,556	108억
2026-03-27	69,600	74,600	69,100	73,400	—	—	201,606	148억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)