엔젠바이오
354200KOSDAQ1,345원-112 (-7.69%)전일 종가 2026-09-18
52주 위치
1,2468,2961%신고가 대비 -83.79%
- 시가총액
- 120억
- PBR
- 0.63
- EPS(TTM)
- -705원
- BPS
- 2,142원
- 자사주비율
- 0.09%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -30.2% | -48.7% | -78.0% | -69.3% | -75.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,469 | 1,469 | 1,333 | 1,345 | -112 | -7.69% | 394,239 | 5.3억 |
| 2026-09-17 | 1,604 | 1,687 | 1,444 | 1,457 | -110 | -7.02% | 685,944 | 9.99억 |
| 2026-09-16 | 1,765 | 1,886 | 1,496 | 1,567 | -82 | -4.97% | 3,768,854 | 59.06억 |
| 2026-09-15 | 1,316 | 1,649 | 1,274 | 1,649 | 380 | +29.94% | 4,585,045 | 75.61억 |
| 2026-09-14 | 1,310 | 1,427 | 1,260 | 1,269 | 6 | +0.48% | 158,435 | 2.01억 |
| 2026-09-11 | 1,318 | 1,328 | 1,246 | 1,263 | -32 | -2.47% | 112,314 | 1.42억 |
| 2026-09-10 | 1,359 | 1,371 | 1,270 | 1,295 | -76 | -5.54% | 144,542 | 1.87억 |
| 2026-09-09 | 1,418 | 1,418 | 1,365 | 1,371 | -19 | -1.37% | 57,314 | 7,858만 |
| 2026-09-08 | 1,553 | 1,553 | 1,351 | 1,390 | -109 | -7.27% | 224,191 | 3.12억 |
| 2026-09-07 | 1,524 | 1,585 | 1,478 | 1,499 | -25 | -1.64% | 76,803 | 1.15억 |
| 2026-09-04 | 1,622 | 1,729 | 1,524 | 1,524 | -98 | -6.04% | 51,827 | 7,898만 |
| 2026-09-03 | 1,709 | 1,776 | 1,622 | 1,622 | -98 | -5.70% | 51,313 | 8,323만 |
| 2026-09-02 | 1,768 | 1,825 | 1,659 | 1,720 | -48 | -2.71% | 45,280 | 7,788만 |
| 2026-09-01 | 1,794 | 1,839 | 1,708 | 1,768 | -78 | -4.23% | 90,769 | 1.6억 |
| 2026-08-31 | 1,778 | 2,220 | 1,601 | 1,846 | 117 | +6.77% | 896,187 | 16.54억 |
| 2026-08-28 | 1,786 | 1,896 | 1,727 | 1,729 | -49 | -2.76% | 56,364 | 9,745만 |
| 2026-08-27 | 1,815 | 1,892 | 1,776 | 1,778 | -37 | -2.04% | 29,977 | 5,330만 |
| 2026-08-26 | 1,754 | 1,890 | 1,746 | 1,815 | 70 | +4.01% | 58,690 | 1.07억 |
| 2026-08-25 | 1,745 | 2,040 | 1,681 | 1,745 | 64 | +3.81% | 363,382 | 6.34억 |
| 2026-08-24 | 1,694 | 1,850 | 1,659 | 1,681 | -13 | -0.77% | 62,563 | 1.05억 |
| 2026-08-21 | 1,790 | 1,790 | 1,649 | 1,694 | -96 | -5.36% | 56,177 | 9,516만 |
| 2026-08-20 | 1,910 | 1,910 | 1,751 | 1,790 | -60 | -3.24% | 61,677 | 1.1억 |
| 2026-08-19 | 1,927 | 2,030 | 1,850 | 1,850 | -77 | -4.00% | 68,077 | 1.26억 |
| 2026-08-18 | 1,985 | 2,000 | 1,860 | 1,927 | -71 | -3.55% | 72,514 | 1.4억 |
| 2026-08-14 | 2,040 | 2,040 | 1,960 | 1,998 | -42 | -2.06% | 82,313 | 1.64억 |
| 2026-08-13 | 2,020 | 2,195 | 1,928 | 2,040 | -5 | -0.24% | 236,164 | 4.82억 |
| 2026-08-12 | 2,160 | 2,160 | 1,970 | 2,045 | -230 | -10.11% | 413,586 | 8.46억 |
| 2026-08-11 | 2,190 | 2,595 | 2,170 | 2,275 | 278 | +13.92% | 2,547,983 | 57.97억 |
| 2026-08-10 | 1,850 | 2,100 | 1,850 | 1,997 | 169 | +9.25% | 121,755 | 2.43억 |
| 2026-08-07 | 1,854 | 1,884 | 1,711 | 1,828 | -62 | -3.28% | 41,719 | 7,626만 |
| 2026-08-06 | 1,749 | 1,899 | 1,700 | 1,890 | 152 | +8.75% | 47,236 | 8,928만 |
| 2026-08-05 | 1,748 | 1,770 | 1,721 | 1,738 | -9 | -0.52% | 48,419 | 8,415만 |
| 2026-08-04 | 1,670 | 1,768 | 1,665 | 1,747 | 87 | +5.24% | 61,715 | 1.08억 |
| 2026-08-03 | 1,617 | 1,710 | 1,591 | 1,660 | 39 | +2.41% | 49,661 | 8,244만 |
| 2026-07-31 | 1,600 | 1,641 | 1,521 | 1,621 | 101 | +6.64% | 79,255 | 1.28억 |
| 2026-07-30 | 1,545 | 1,592 | 1,471 | 1,520 | -25 | -1.62% | 51,523 | 7,831만 |
| 2026-07-29 | 1,745 | 1,750 | 1,443 | 1,545 | -200 | -11.46% | 118,019 | 1.82억 |
| 2026-07-28 | 2,060 | 2,135 | 1,670 | 1,745 | -460 | -20.86% | 359,631 | 6.28억 |
| 2026-07-27 | 2,395 | 2,850 | 2,190 | 2,205 | -380 | -14.70% | 1,198,196 | 26.42억 |
| 2026-07-24 | 2,150 | 2,585 | 1,995 | 2,585 | 595 | +29.90% | 2,920,669 | 75.5억 |
| 2026-07-23 | 2,370 | 2,720 | 1,955 | 1,990 | -380 | -16.03% | 3,404,052 | 67.74억 |
| 2026-07-22 | 1,850 | 2,370 | 1,838 | 2,370 | 545 | +29.86% | 1,865,030 | 44.2억 |
| 2026-07-21 | 1,712 | 1,825 | 1,623 | 1,825 | 421 | +29.95% | 124,556 | 2.27억 |
| 2026-07-20 | 1,404 | 1,454 | 1,382 | 1,404 | 1 | +0.06% | 24,641 | 3,461만 |
| 2026-07-16 | 1,447 | 1,521 | 1,397 | 1,404 | -35 | -2.46% | 70,328 | 9,871만 |
| 2026-07-15 | 1,372 | 1,506 | 1,372 | 1,439 | 78 | +5.75% | 45,962 | 6,614만 |
| 2026-07-14 | 1,264 | 1,390 | 1,264 | 1,361 | 77 | +6.03% | 49,159 | 6,689만 |
| 2026-07-13 | 1,809 | 1,864 | 1,283 | 1,283 | -928 | -41.97% | 197,846 | 2.54억 |
| 2026-06-22 | 2,370 | 2,421 | 2,208 | 2,211 | -165 | -6.94% | 50,296 | 1.11억 |
| 2026-06-19 | 2,607 | 2,622 | 2,358 | 2,376 | -246 | -9.38% | 71,941 | 1.71억 |
| 2026-06-18 | 2,670 | 3,165 | 2,616 | 2,622 | -48 | -1.80% | 216,562 | 5.68억 |
| 2026-06-17 | 2,604 | 2,670 | 2,544 | 2,670 | 45 | +1.71% | 37,534 | 1억 |
| 2026-06-16 | 2,643 | 2,664 | 2,526 | 2,625 | -18 | -0.68% | 18,719 | 4,914만 |
| 2026-06-15 | 2,553 | 2,682 | 2,553 | 2,643 | 90 | +3.53% | 29,494 | 7,796만 |
| 2026-06-12 | 2,679 | 2,781 | 2,532 | 2,553 | -123 | -4.60% | 77,778 | 1.99억 |
| 2026-06-11 | 2,664 | 2,769 | 2,595 | 2,676 | 12 | +0.45% | 26,803 | 7,173만 |
| 2026-06-10 | 2,847 | 2,904 | 2,580 | 2,664 | -183 | -6.43% | 41,396 | 1.1억 |
| 2026-06-09 | 2,766 | 2,955 | 2,766 | 2,847 | 84 | +3.04% | 14,167 | 4,034만 |
| 2026-06-08 | 2,946 | 2,967 | 2,718 | 2,763 | -213 | -7.16% | 37,721 | 1.04억 |
| 2026-06-05 | 2,994 | 3,069 | 2,958 | 2,976 | -45 | -1.49% | 24,330 | 7,241만 |
| 2026-06-04 | 3,036 | 3,090 | 2,946 | 3,021 | -15 | -0.49% | 35,731 | 1.08억 |
| 2026-06-02 | 3,024 | 3,174 | 2,904 | 3,036 | 12 | +0.40% | 112,041 | 3.4억 |
| 2026-06-01 | 3,183 | 3,207 | 2,925 | 3,024 | -186 | -5.79% | 88,062 | 2.66억 |
| 2026-05-29 | 3,339 | 3,381 | 3,144 | 3,210 | -129 | -3.86% | 55,409 | 1.78억 |
| 2026-05-28 | 3,300 | 3,405 | 3,177 | 3,339 | 39 | +1.18% | 40,712 | 1.36억 |
| 2026-05-27 | 3,477 | 3,522 | 3,291 | 3,300 | -177 | -5.09% | 57,063 | 1.88억 |
| 2026-05-26 | 3,693 | 3,762 | 3,459 | 3,477 | -27 | -0.77% | 60,345 | 2.1억 |
| 2026-05-22 | 3,465 | 3,555 | 3,411 | 3,504 | 57 | +1.65% | 33,524 | 1.17억 |
| 2026-05-21 | 3,624 | 3,750 | 3,411 | 3,447 | -177 | -4.88% | 88,958 | 3.07억 |
| 2026-05-20 | 3,675 | 3,792 | 3,390 | 3,624 | -171 | -4.51% | 38,680 | 1.4억 |
| 2026-05-19 | 3,771 | 3,837 | 3,615 | 3,795 | 24 | +0.64% | 92,305 | 3.5억 |
| 2026-05-18 | 4,353 | 4,356 | 3,630 | 3,771 | -468 | -11.04% | 228,523 | 8.62억 |
| 2026-05-15 | 3,750 | 4,854 | 3,606 | 4,239 | 489 | +13.04% | 2,438,910 | 103억 |
| 2026-05-14 | 3,897 | 3,897 | 3,504 | 3,750 | -150 | -3.85% | 115,626 | 4.34억 |
| 2026-05-13 | 3,705 | 3,900 | 3,666 | 3,900 | 195 | +5.26% | 132,959 | 5.19억 |
| 2026-05-12 | 3,525 | 3,828 | 3,438 | 3,705 | 189 | +5.38% | 347,859 | 12.89억 |
| 2026-05-11 | 3,402 | 3,786 | 3,357 | 3,516 | 159 | +4.74% | 467,572 | 16.44억 |
| 2026-05-08 | 3,396 | 3,405 | 3,273 | 3,357 | -48 | -1.41% | 123,703 | 4.15억 |
| 2026-05-07 | 3,426 | 3,486 | 3,393 | 3,405 | -51 | -1.48% | 70,083 | 2.39억 |
| 2026-05-06 | 3,555 | 3,555 | 3,390 | 3,456 | -54 | -1.54% | 137,842 | 4.76억 |
| 2026-05-04 | 3,588 | 3,588 | 3,384 | 3,510 | 33 | +0.95% | 131,233 | 4.61억 |
| 2026-04-30 | 3,570 | 3,594 | 3,387 | 3,477 | -90 | -2.52% | 194,222 | 6.75억 |
| 2026-04-29 | 3,672 | 3,672 | 3,420 | 3,567 | -108 | -2.94% | 239,756 | 8.55억 |
| 2026-04-28 | 4,140 | 4,167 | 3,618 | 3,675 | -1,260 | -25.53% | 1,138,815 | 41.86억 |
| 2026-04-27 | 5,062 | 5,095 | 4,830 | 4,935 | -126 | -2.49% | 63,254 | 3.12억 |
| 2026-04-24 | 5,050 | 5,128 | 4,935 | 5,062 | -9 | -0.18% | 89,468 | 4.53억 |
| 2026-04-23 | 5,239 | 5,239 | 5,062 | 5,071 | -108 | -2.09% | 42,835 | 2.17억 |
| 2026-04-22 | 5,209 | 5,302 | 5,101 | 5,179 | -30 | -0.58% | 61,632 | 3.19억 |
| 2026-04-21 | 5,374 | 6,286 | 5,167 | 5,209 | -162 | -3.02% | 464,197 | 24.18억 |
| 2026-04-20 | 5,527 | 5,566 | 5,314 | 5,371 | -228 | -4.07% | 55,547 | 2.98억 |
| 2026-04-17 | 5,407 | 5,797 | 5,314 | 5,599 | 237 | +4.42% | 136,163 | 7.62억 |
| 2026-04-16 | 5,254 | 5,461 | 5,254 | 5,362 | 156 | +3.00% | 59,209 | 3.17억 |
| 2026-04-15 | 5,113 | 5,278 | 5,113 | 5,206 | 102 | +2.00% | 64,287 | 3.35억 |
| 2026-04-14 | 5,023 | 5,143 | 5,023 | 5,104 | 60 | +1.19% | 39,157 | 2억 |
| 2026-04-13 | 5,032 | 5,119 | 4,890 | 5,044 | 12 | +0.24% | 37,040 | 1.87억 |
| 2026-04-10 | 4,875 | 5,095 | 4,791 | 5,032 | 228 | +4.75% | 34,995 | 1.76억 |
| 2026-04-09 | 4,974 | 5,032 | 4,797 | 4,803 | -171 | -3.44% | 29,500 | 1.42억 |
| 2026-04-08 | 4,680 | 5,128 | 4,680 | 4,974 | 255 | +5.40% | 45,669 | 2.27억 |
| 2026-04-07 | 4,755 | 4,881 | 4,653 | 4,719 | -6 | -0.13% | 43,967 | 2.08억 |
| 2026-04-06 | 5,047 | 5,101 | 4,644 | 4,725 | -321 | -6.36% | 125,353 | 5.92억 |
| 2026-04-03 | 5,053 | 5,116 | 4,923 | 5,047 | 63 | +1.26% | 32,727 | 1.65억 |
| 2026-04-02 | 5,326 | 5,356 | 4,908 | 4,983 | -318 | -6.00% | 87,372 | 4.35억 |
| 2026-04-01 | 5,161 | 5,371 | 5,161 | 5,302 | 162 | +3.15% | 55,008 | 2.92억 |
| 2026-03-31 | 5,407 | 5,476 | 5,140 | 5,140 | -267 | -4.94% | 32,976 | 1.69억 |
| 2026-03-30 | 5,404 | 5,491 | 5,164 | 5,407 | -84 | -1.53% | 79,486 | 4.3억 |
| 2026-03-27 | 5,422 | 5,503 | 5,245 | 5,491 | 69 | +1.27% | 41,785 | 2.29억 |
| 2026-03-26 | 5,626 | 5,695 | 5,401 | 5,422 | -189 | -3.37% | 58,538 | 3.17억 |
| 2026-03-25 | 5,731 | 5,806 | 5,611 | 5,611 | -63 | -1.11% | 61,700 | 3.46억 |
| 2026-03-24 | 5,680 | 5,869 | 5,491 | 5,674 | 33 | +0.59% | 72,645 | 4.12억 |
| 2026-03-23 | 6,001 | 6,001 | 5,584 | 5,641 | -390 | -6.47% | 112,667 | 6.36억 |
| 2026-03-20 | 6,031 | 6,271 | 5,851 | 6,031 | -105 | -1.71% | 130,740 | 7.88억 |
| 2026-03-19 | 6,001 | 7,261 | 6,001 | 6,136 | 15 | +0.25% | 597,921 | 36.69억 |
| 2026-03-18 | 6,211 | 6,211 | 5,941 | 6,121 | -60 | -0.97% | 90,590 | 5.54억 |
| 2026-03-17 | 6,181 | 6,451 | 6,091 | 6,181 | 0 | 0.00% | 94,188 | 5.82억 |
| 2026-03-16 | 6,301 | 6,721 | 6,136 | 6,181 | 15 | +0.24% | 152,120 | 9.4억 |
| 2026-03-13 | 6,391 | 6,391 | 6,001 | 6,166 | -270 | -4.20% | 66,072 | 4.07억 |
| 2026-03-12 | 6,346 | 6,571 | 6,166 | 6,436 | 195 | +3.13% | 87,974 | 5.66억 |
| 2026-03-11 | 5,836 | 6,331 | 5,749 | 6,241 | 429 | +7.38% | 120,424 | 7.52억 |
| 2026-03-10 | 6,031 | 6,241 | 5,803 | 5,812 | -51 | -0.87% | 86,683 | 5.04억 |
| 2026-03-09 | 5,701 | 5,962 | 5,551 | 5,863 | — | — | 68,854 | 4.04억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)