로킷헬스케어

376900KOSDAQ

28,500원+750 (+2.70%)전일 종가 2026-09-18

52주 위치

17,210153,8008%신고가 대비 -81.47%

시가총액: 4,524억
PBR: 66.81
EPS(TTM): -802원
BPS: 427원
자사주비율: 0.28%
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 종가28,500원

시가총액4,524억

52주 최고153,800원

52주 최저17,210원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.3%	-37.1%	-77.9%	-56.5%	+66.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	28,550	28,800	27,750	28,500	750	+2.70%	97,980	27.92억
2026-09-17	27,550	28,650	27,250	27,750	-50	-0.18%	71,022	19.71억
2026-09-16	29,450	29,500	27,500	27,800	-2,100	-7.02%	144,023	40.04억
2026-09-15	30,500	30,750	29,250	29,900	0	0.00%	110,131	32.93억
2026-09-14	31,100	31,100	29,100	29,900	-1,400	-4.47%	156,496	46.79억
2026-09-11	27,900	31,500	27,250	31,300	3,300	+11.79%	340,577	107억
2026-09-10	28,000	29,400	26,900	28,000	400	+1.45%	199,721	55.92억
2026-09-09	28,000	29,350	27,300	27,600	0	0.00%	97,539	26.92억
2026-09-08	26,700	29,300	26,250	27,600	550	+2.03%	192,371	53.09억
2026-09-07	25,200	27,300	25,000	27,050	1,650	+6.50%	146,619	39.66억
2026-09-04	25,500	25,850	24,300	25,400	100	+0.40%	107,182	27.22억
2026-09-03	25,000	28,500	24,200	25,300	700	+2.85%	336,155	85.05억
2026-09-02	25,100	25,450	24,450	24,600	-1,400	-5.38%	81,910	20.15억
2026-09-01	27,050	27,050	25,650	26,000	-1,300	-4.76%	74,773	19.44억
2026-08-31	27,100	27,300	26,250	27,300	-850	-3.02%	76,462	20.87억
2026-08-28	28,650	28,950	27,550	28,150	450	+1.62%	84,155	23.69억
2026-08-27	27,200	28,300	27,150	27,700	350	+1.28%	75,919	21.03억
2026-08-26	27,900	28,450	26,900	27,350	-100	-0.36%	54,545	14.92억
2026-08-25	26,300	27,500	25,400	27,450	750	+2.81%	98,057	26.92억
2026-08-24	27,250	27,600	25,800	26,700	-550	-2.02%	112,750	30.1억
2026-08-21	28,850	28,850	26,800	27,250	-2,300	-7.78%	154,509	42.1억
2026-08-20	29,500	29,750	28,150	29,550	1,000	+3.50%	100,159	29.6억
2026-08-19	31,050	31,150	28,450	28,550	-1,550	-5.15%	188,220	53.74억
2026-08-18	31,150	31,450	29,850	30,100	-2,150	-6.67%	220,893	66.49억
2026-08-14	34,000	34,200	31,400	32,250	-1,450	-4.30%	180,384	58.17억
2026-08-13	34,650	37,800	33,600	33,700	-850	-2.46%	311,921	105억
2026-08-12	35,050	35,150	33,700	34,550	-400	-1.14%	112,411	38.84억
2026-08-11	34,000	35,375	32,300	34,950	-50	-0.14%	236,941	82.81억
2026-08-10	31,500	35,000	30,950	35,000	3,900	+12.54%	198,916	69.62억
2026-08-07	33,900	33,900	29,600	31,100	-4,500	-12.64%	419,684	131억
2026-08-06	38,200	38,700	34,400	35,600	-450	-1.25%	121,679	43.32억
2026-08-05	37,100	37,700	35,450	36,050	50	+0.14%	113,124	40.78억
2026-08-04	34,800	37,550	34,700	36,000	1,950	+5.73%	132,754	47.79억
2026-08-03	30,850	35,500	30,450	34,050	1,900	+5.91%	199,026	67.77억
2026-07-31	28,050	32,700	27,050	32,150	5,450	+20.41%	379,172	122억
2026-07-30	27,400	32,000	26,700	26,700	-2,800	-9.49%	368,377	98.36억
2026-07-29	32,900	34,450	28,150	29,500	-9,650	-24.65%	941,880	278억
2026-07-28	41,350	41,950	38,000	39,150	-3,550	-8.31%	185,930	72.79억
2026-07-27	45,000	47,350	40,850	42,700	-1,400	-3.17%	279,885	120억
2026-07-24	47,500	47,650	43,800	44,100	-4,550	-9.35%	294,571	130억
2026-07-23	48,700	53,400	47,000	48,650	-400	-0.82%	291,775	142억
2026-07-22	52,000	54,600	48,100	49,050	-4,050	-7.63%	454,653	223억
2026-07-21	57,500	61,600	52,500	53,100	-8,300	-13.52%	758,218	403억
2026-07-20	46,100	62,000	43,550	61,400	13,050	+26.99%	968,349	595억
2026-07-16	52,200	53,500	47,900	48,350	-4,850	-9.12%	211,001	102억
2026-07-15	46,750	54,400	46,650	53,200	8,000	+17.70%	687,472	366억
2026-07-14	45,050	46,150	39,200	45,200	8,500	+23.16%	1,030,035	466억
2026-07-13	36,500	37,450	32,900	36,700	50	+0.14%	129,536	47.54억
2026-07-10	35,450	37,650	35,150	36,650	1,100	+3.09%	87,830	32.19억
2026-07-09	35,500	37,450	34,500	35,550	-650	-1.80%	87,116	30.97억
2026-07-08	38,500	39,400	35,450	36,200	-1,100	-2.95%	112,621	40.77억
2026-07-07	37,800	39,300	35,900	37,300	-1,200	-3.12%	111,735	41.68억
2026-07-06	38,900	39,450	37,600	38,500	-1,550	-3.87%	81,784	31.49억
2026-07-03	42,000	42,250	36,500	40,050	1,150	+2.96%	202,647	81.16억
2026-07-02	41,700	42,100	38,000	38,900	-4,150	-9.64%	147,316	57.31억
2026-07-01	45,450	45,800	42,350	43,050	-1,950	-4.33%	122,212	52.61억
2026-06-30	47,850	47,850	44,450	45,000	-3,950	-8.07%	135,001	60.75억
2026-06-29	45,200	50,200	42,900	48,950	4,450	+10.00%	314,999	154억
2026-06-26	46,050	47,950	41,000	44,500	4,500	+11.25%	672,613	299억
2026-06-25	55,800	56,000	40,000	40,000	-8,000	-16.67%	738,196	295억
2026-06-24	46,200	48,000	45,550	48,000	11,050	+29.91%	84,431	40.53억
2026-06-23	39,650	40,700	36,400	36,950	-3,050	-7.63%	182,223	67.33억
2026-06-22	40,300	42,200	38,950	40,000	-1,700	-4.08%	115,602	46.24억
2026-06-19	44,400	44,400	39,000	41,700	-3,600	-7.95%	321,978	134억
2026-06-18	51,000	51,100	44,000	45,300	-6,100	-11.87%	225,478	102억
2026-06-17	51,000	54,300	49,600	51,400	700	+1.38%	163,634	84.11억
2026-06-16	50,100	52,100	48,950	50,700	200	+0.40%	108,627	55.07억
2026-06-15	52,500	54,100	49,950	50,500	-2,100	-3.99%	114,657	57.9억
2026-06-12	51,400	54,600	49,750	52,600	2,100	+4.16%	168,712	88.74억
2026-06-11	48,000	50,800	46,350	50,500	400	+0.80%	98,912	49.95억
2026-06-10	49,000	52,800	47,700	50,100	550	+1.11%	149,246	74.77억
2026-06-09	46,250	51,600	45,400	49,550	2,500	+5.31%	107,929	53.48억
2026-06-08	44,000	49,000	44,000	47,050	-4,150	-8.11%	107,871	50.75억
2026-06-05	52,500	53,200	49,900	51,200	-1,100	-2.10%	80,096	41.01억
2026-06-04	52,900	55,200	51,400	52,300	-1,900	-3.51%	90,780	47.48억
2026-06-02	57,400	57,400	53,000	54,200	-5,200	-8.75%	167,033	90.53억
2026-06-01	54,300	60,000	51,500	59,400	4,600	+8.39%	244,852	145억
2026-05-29	53,300	59,000	49,600	54,800	1,100	+2.05%	306,708	168억
2026-05-28	59,000	59,000	51,600	53,700	-5,600	-9.44%	196,364	105억
2026-05-27	57,000	64,600	54,800	59,300	400	+0.68%	273,455	162억
2026-05-26	55,800	61,400	54,500	58,900	5,200	+9.68%	262,727	155억
2026-05-22	50,800	57,800	50,800	53,700	1,600	+3.07%	347,644	187억
2026-05-21	61,300	63,000	51,600	52,100	-8,300	-13.74%	554,037	289억
2026-05-20	59,100	62,700	55,700	60,400	0	0.00%	189,304	114억
2026-05-19	58,500	62,800	56,800	60,400	500	+0.83%	159,819	96.53억
2026-05-18	62,400	63,600	57,600	59,900	-8,700	-12.68%	260,875	156억
2026-05-15	71,300	71,300	65,600	68,600	-3,500	-4.85%	163,991	112억
2026-05-14	71,200	74,000	70,000	72,100	2,100	+3.00%	110,204	79.46억
2026-05-13	72,600	72,600	69,000	70,000	-500	-0.71%	111,111	77.78억
2026-05-12	73,800	75,400	69,500	70,500	-6,100	-7.96%	317,609	224억
2026-05-11	71,700	83,900	70,300	76,600	7,400	+10.69%	624,137	478억
2026-05-08	68,800	72,500	67,000	69,200	800	+1.17%	211,148	146억
2026-05-07	72,900	73,900	67,900	68,400	-7,600	-10.00%	253,677	174억
2026-05-06	69,900	77,300	69,700	76,000	4,500	+6.29%	361,934	275억
2026-05-04	75,500	76,800	71,000	71,500	-5,000	-6.54%	343,025	245억
2026-04-30	82,200	82,300	76,000	76,500	-5,000	-6.13%	256,370	196억
2026-04-29	76,100	82,500	76,100	81,500	-700	-0.85%	373,891	305억
2026-04-28	87,800	87,800	78,700	82,200	-6,000	-6.80%	525,750	432억
2026-04-27	88,400	89,000	87,100	88,200	-800	-0.90%	130,637	115억
2026-04-24	88,900	92,700	87,500	89,000	-500	-0.56%	185,668	165억
2026-04-23	90,600	91,400	86,700	89,500	-1,400	-1.54%	252,934	226억
2026-04-22	90,800	93,900	88,300	90,900	-1,400	-1.52%	232,577	211억
2026-04-21	95,000	96,900	90,200	92,300	-7,300	-7.33%	430,215	397억
2026-04-20	99,900	106,400	99,200	99,600	-2,300	-2.26%	200,879	200억
2026-04-17	104,600	104,800	96,800	101,900	-1,300	-1.26%	267,267	272억
2026-04-16	104,500	114,900	100,600	103,200	-2,500	-2.37%	611,634	631억
2026-04-15	107,100	114,900	103,100	105,700	2,700	+2.62%	449,877	476억
2026-04-14	106,000	108,900	99,400	103,000	6,400	+6.63%	416,725	429억
2026-04-13	88,200	98,200	87,700	96,600	5,400	+5.92%	345,254	334억
2026-04-10	94,200	96,100	86,700	91,200	-2,000	-2.15%	343,626	313억
2026-04-09	98,000	99,200	92,100	93,200	-1,200	-1.27%	235,538	220억
2026-04-08	100,200	102,000	90,300	94,400	-5,400	-5.41%	665,627	628억
2026-04-07	107,800	109,000	95,200	99,800	-5,300	-5.04%	558,223	557억
2026-04-06	138,600	139,200	100,500	105,100	-36,900	-25.99%	1,097,097	1,153억
2026-04-03	141,000	143,100	130,500	142,000	5,400	+3.95%	282,068	401억
2026-04-02	149,200	152,900	130,000	136,600	-11,300	-7.64%	558,967	764억
2026-04-01	132,000	153,800	129,900	147,900	23,100	+18.51%	942,122	1,393억
2026-03-31	130,600	133,400	124,500	124,800	-4,900	-3.78%	367,586	459억
2026-03-30	117,500	152,900	116,000	129,700	300	+0.23%	1,088,104	1,411억
2026-03-27	127,900	129,300	120,800	129,400	—	—	309,341	400억

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