뷰티스킨
406820KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외2,625원+315 (+13.64%)전일 종가 2026-09-18
52주 위치
1,52519,1006%신고가 대비 -86.26%
- 시가총액
- 371억
- PER
- 13.32
- PBR
- 1.37
- EPS(TTM)
- 197원
- BPS
- 1,914원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +32.4% | +30.3% | +26.8% | -42.0% | -13.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,330 | 2,870 | 2,195 | 2,625 | 315 | +13.64% | 11,572,774 | 304억 |
| 2026-09-17 | 2,540 | 2,830 | 2,235 | 2,310 | -230 | -9.06% | 5,024,271 | 116억 |
| 2026-09-16 | 1,942 | 2,540 | 1,900 | 2,540 | 584 | +29.86% | 4,728,268 | 120억 |
| 2026-09-15 | 2,010 | 2,040 | 1,935 | 1,956 | -42 | -2.10% | 113,008 | 2.21억 |
| 2026-09-14 | 2,030 | 2,160 | 1,990 | 1,998 | 18 | +0.91% | 350,620 | 7.01억 |
| 2026-09-11 | 1,888 | 2,080 | 1,888 | 1,980 | 99 | +5.26% | 813,434 | 16.11억 |
| 2026-09-10 | 1,839 | 1,892 | 1,815 | 1,881 | 41 | +2.23% | 103,098 | 1.94억 |
| 2026-09-09 | 1,887 | 1,887 | 1,820 | 1,840 | -32 | -1.71% | 181,128 | 3.33억 |
| 2026-09-08 | 1,886 | 1,900 | 1,871 | 1,872 | -12 | -0.64% | 83,804 | 1.57억 |
| 2026-09-07 | 1,925 | 1,925 | 1,870 | 1,884 | -32 | -1.67% | 94,352 | 1.78억 |
| 2026-09-04 | 1,910 | 1,923 | 1,882 | 1,916 | 10 | +0.52% | 88,609 | 1.7억 |
| 2026-09-03 | 1,931 | 1,978 | 1,880 | 1,906 | -25 | -1.29% | 77,730 | 1.48억 |
| 2026-09-02 | 1,980 | 1,989 | 1,931 | 1,931 | -84 | -4.17% | 96,170 | 1.86억 |
| 2026-09-01 | 2,060 | 2,080 | 1,972 | 2,015 | -35 | -1.71% | 126,436 | 2.55억 |
| 2026-08-31 | 2,040 | 2,115 | 2,010 | 2,050 | 53 | +2.65% | 403,434 | 8.27억 |
| 2026-08-28 | 1,920 | 2,130 | 1,902 | 1,997 | 88 | +4.61% | 991,828 | 19.81억 |
| 2026-08-27 | 1,911 | 1,970 | 1,896 | 1,909 | -21 | -1.09% | 124,370 | 2.37억 |
| 2026-08-26 | 1,915 | 1,949 | 1,883 | 1,930 | 18 | +0.94% | 111,514 | 2.15억 |
| 2026-08-25 | 1,857 | 2,040 | 1,770 | 1,912 | 43 | +2.30% | 613,010 | 11.72억 |
| 2026-08-24 | 1,860 | 1,882 | 1,830 | 1,869 | -14 | -0.74% | 159,332 | 2.98억 |
| 2026-08-21 | 1,981 | 1,992 | 1,865 | 1,883 | -72 | -3.68% | 193,726 | 3.65억 |
| 2026-08-20 | 1,904 | 1,971 | 1,860 | 1,955 | 52 | +2.73% | 231,357 | 4.52억 |
| 2026-08-19 | 2,015 | 2,215 | 1,901 | 1,903 | -80 | -4.03% | 418,620 | 7.97억 |
| 2026-08-18 | 2,085 | 2,095 | 1,950 | 1,983 | -117 | -5.57% | 293,138 | 5.81억 |
| 2026-08-14 | 2,195 | 2,275 | 2,060 | 2,100 | -70 | -3.23% | 468,287 | 9.83억 |
| 2026-08-13 | 2,300 | 2,570 | 2,125 | 2,170 | -135 | -5.86% | 2,880,768 | 62.51억 |
| 2026-08-12 | 2,040 | 2,625 | 2,000 | 2,305 | 285 | +14.11% | 4,675,773 | 108억 |
| 2026-08-11 | 2,025 | 2,370 | 1,884 | 2,020 | 86 | +4.45% | 2,640,991 | 53.35억 |
| 2026-08-10 | 1,880 | 1,971 | 1,832 | 1,934 | 54 | +2.87% | 139,572 | 2.7억 |
| 2026-08-07 | 1,899 | 1,902 | 1,817 | 1,880 | -36 | -1.88% | 141,491 | 2.66억 |
| 2026-08-06 | 1,900 | 2,020 | 1,780 | 1,916 | 66 | +3.57% | 344,506 | 6.6억 |
| 2026-08-05 | 1,770 | 1,860 | 1,769 | 1,850 | 81 | +4.58% | 218,159 | 4.04억 |
| 2026-08-04 | 1,666 | 1,794 | 1,666 | 1,769 | 76 | +4.49% | 187,427 | 3.32억 |
| 2026-08-03 | 1,676 | 1,760 | 1,676 | 1,693 | 17 | +1.01% | 226,755 | 3.84억 |
| 2026-07-31 | 1,656 | 1,702 | 1,525 | 1,676 | 36 | +2.20% | 171,069 | 2.87억 |
| 2026-07-30 | 1,653 | 1,689 | 1,606 | 1,640 | 36 | +2.24% | 136,528 | 2.24억 |
| 2026-07-29 | 1,650 | 1,722 | 1,550 | 1,604 | -35 | -2.14% | 265,025 | 4.25억 |
| 2026-07-28 | 1,752 | 1,886 | 1,603 | 1,639 | -81 | -4.71% | 457,558 | 7.5억 |
| 2026-07-27 | 1,733 | 1,797 | 1,714 | 1,720 | -13 | -0.75% | 139,436 | 2.4억 |
| 2026-07-24 | 1,797 | 1,819 | 1,699 | 1,733 | -69 | -3.83% | 212,079 | 3.68억 |
| 2026-07-23 | 1,815 | 1,900 | 1,758 | 1,802 | 5 | +0.28% | 389,048 | 7.01억 |
| 2026-07-22 | 1,730 | 2,050 | 1,680 | 1,797 | 120 | +7.16% | 1,154,966 | 20.75억 |
| 2026-07-21 | 1,700 | 1,775 | 1,597 | 1,677 | -23 | -1.35% | 464,751 | 7.79억 |
| 2026-07-20 | 2,015 | 2,025 | 1,670 | 1,700 | -315 | -15.63% | 832,607 | 14.15억 |
| 2026-07-16 | 1,830 | 2,260 | 1,802 | 2,015 | 247 | +13.97% | 4,223,671 | 85.11억 |
| 2026-07-15 | 1,710 | 1,792 | 1,709 | 1,768 | 34 | +1.96% | 301,449 | 5.33억 |
| 2026-07-14 | 1,941 | 2,135 | 1,710 | 1,734 | -127 | -6.82% | 1,265,641 | 21.95억 |
| 2026-07-13 | 2,070 | 2,240 | 1,845 | 1,861 | -229 | -10.96% | 1,166,289 | 21.7억 |
| 2026-07-10 | 2,110 | 2,130 | 2,020 | 2,090 | -20 | -0.95% | 728,599 | 15.23억 |
| 2026-07-09 | 2,265 | 2,305 | 2,015 | 2,110 | -175 | -7.66% | 1,922,991 | 40.58억 |
| 2026-07-08 | 1,930 | 2,285 | 1,890 | 2,285 | 526 | +29.90% | 6,306,503 | 144억 |
| 2026-07-07 | 1,650 | 2,050 | 1,628 | 1,759 | 131 | +8.05% | 839,823 | 14.77억 |
| 2026-07-06 | 1,658 | 1,658 | 1,525 | 1,628 | -31 | -1.87% | 49,385 | 8,040만 |
| 2026-07-03 | 1,650 | 1,678 | 1,560 | 1,659 | 13 | +0.79% | 83,405 | 1.38억 |
| 2026-07-02 | 1,644 | 1,809 | 1,625 | 1,646 | -46 | -2.72% | 184,103 | 3.03억 |
| 2026-07-01 | 1,661 | 1,709 | 1,633 | 1,692 | 31 | +1.87% | 85,637 | 1.45억 |
| 2026-06-30 | 1,713 | 1,729 | 1,638 | 1,661 | -51 | -2.98% | 85,327 | 1.42억 |
| 2026-06-29 | 1,547 | 1,716 | 1,547 | 1,712 | 152 | +9.74% | 126,237 | 2.16억 |
| 2026-06-26 | 1,682 | 1,683 | 1,538 | 1,560 | -122 | -7.25% | 87,288 | 1.36억 |
| 2026-06-25 | 1,830 | 1,830 | 1,680 | 1,682 | -20 | -1.18% | 125,819 | 2.12억 |
| 2026-06-24 | 1,780 | 1,785 | 1,660 | 1,702 | -83 | -4.65% | 147,295 | 2.51억 |
| 2026-06-23 | 1,903 | 1,903 | 1,785 | 1,785 | -118 | -6.20% | 173,182 | 3.09억 |
| 2026-06-22 | 1,932 | 2,035 | 1,874 | 1,903 | -14 | -0.73% | 165,177 | 3.14억 |
| 2026-06-19 | 1,961 | 2,005 | 1,880 | 1,917 | -98 | -4.86% | 197,546 | 3.79억 |
| 2026-06-18 | 2,115 | 2,115 | 2,000 | 2,015 | -70 | -3.36% | 165,054 | 3.33억 |
| 2026-06-17 | 2,095 | 2,140 | 2,010 | 2,085 | -25 | -1.18% | 228,507 | 4.76억 |
| 2026-06-16 | 2,125 | 2,370 | 2,055 | 2,110 | 20 | +0.96% | 716,831 | 15.13억 |
| 2026-06-15 | 2,150 | 2,215 | 2,030 | 2,090 | -50 | -2.34% | 366,880 | 7.67억 |
| 2026-06-12 | 2,500 | 2,610 | 2,120 | 2,140 | -295 | -12.11% | 2,073,500 | 44.37억 |
| 2026-06-11 | 1,874 | 2,435 | 1,808 | 2,435 | 561 | +29.94% | 1,308,870 | 31.87억 |
| 2026-06-10 | 1,998 | 1,998 | 1,799 | 1,874 | -79 | -4.05% | 118 | 22만 |
| 2026-06-09 | 1,923 | 2,140 | 1,923 | 1,953 | -46 | -2.30% | 222,052 | 4.34억 |
| 2026-06-08 | 2,000 | 2,100 | 1,960 | 1,999 | -136 | -6.37% | 134,435 | 2.69억 |
| 2026-06-05 | 2,275 | 2,320 | 2,090 | 2,135 | -135 | -5.95% | 240,995 | 5.15억 |
| 2026-06-04 | 2,220 | 2,365 | 2,210 | 2,270 | -35 | -1.52% | 236,747 | 5.37억 |
| 2026-06-02 | 2,355 | 2,425 | 2,230 | 2,305 | -120 | -4.95% | 308,841 | 7.12억 |
| 2026-06-01 | 2,630 | 2,630 | 2,370 | 2,425 | -205 | -7.79% | 380,567 | 9.23억 |
| 2026-05-29 | 2,655 | 2,970 | 2,590 | 2,630 | -75 | -2.77% | 622,411 | 16.37억 |
| 2026-05-28 | 3,010 | 3,015 | 2,600 | 2,705 | -295 | -9.83% | 553,839 | 14.98억 |
| 2026-05-27 | 3,255 | 3,310 | 2,900 | 3,000 | -350 | -10.45% | 1,033,195 | 31억 |
| 2026-05-26 | 3,580 | 3,595 | 3,280 | 3,350 | -130 | -3.74% | 628,965 | 21.07억 |
| 2026-05-22 | 3,505 | 3,740 | 3,400 | 3,480 | 20 | +0.58% | 794,515 | 27.65억 |
| 2026-05-21 | 3,465 | 3,800 | 3,120 | 3,460 | -5 | -0.14% | 1,918,753 | 66.39억 |
| 2026-05-20 | 4,230 | 4,550 | 3,330 | 3,465 | -445 | -11.38% | 5,250,506 | 182억 |
| 2026-05-19 | 3,200 | 3,910 | 3,200 | 3,910 | 900 | +29.90% | 6,524,797 | 255억 |
| 2026-05-18 | 3,200 | 3,365 | 2,760 | 3,010 | -390 | -11.47% | 1,484,317 | 44.68억 |
| 2026-05-15 | 4,100 | 4,100 | 3,400 | 3,400 | -700 | -17.07% | 459,620 | 15.63억 |
| 2026-05-14 | 3,950 | 4,100 | 3,855 | 4,100 | 150 | +3.80% | 412,723 | 16.92억 |
| 2026-05-13 | 4,000 | 4,000 | 3,795 | 3,950 | -50 | -1.25% | 769,170 | 30.38억 |
| 2026-05-12 | 3,835 | 4,500 | 3,490 | 4,000 | 395 | +10.96% | 10,347,915 | 414억 |
| 2026-05-11 | 3,100 | 3,660 | 3,050 | 3,605 | 700 | +24.10% | 6,475,693 | 233억 |
| 2026-05-08 | 2,870 | 3,340 | 2,835 | 2,905 | 245 | +9.21% | 4,984,094 | 145억 |
| 2026-05-07 | 2,840 | 2,925 | 2,610 | 2,660 | -180 | -6.34% | 731,583 | 19.46억 |
| 2026-05-06 | 3,145 | 3,210 | 2,840 | 2,840 | -305 | -9.70% | 769,343 | 21.85억 |
| 2026-05-04 | 3,010 | 3,550 | 2,860 | 3,145 | 140 | +4.66% | 4,432,566 | 139억 |
| 2026-04-30 | 3,165 | 3,325 | 2,980 | 3,005 | -100 | -3.22% | 1,307,634 | 39.29억 |
| 2026-04-29 | 3,515 | 3,850 | 3,105 | 3,105 | -95 | -2.97% | 3,267,411 | 101억 |
| 2026-04-28 | 2,910 | 3,670 | 2,630 | 3,200 | 290 | +9.97% | 13,963,119 | 447억 |
| 2026-04-27 | 2,850 | 3,380 | 2,835 | 2,910 | 310 | +11.92% | 8,945,389 | 260억 |
| 2026-04-24 | 2,100 | 2,600 | 2,060 | 2,600 | 600 | +30.00% | 910,268 | 23.67억 |
| 2026-04-23 | 1,987 | 2,035 | 1,962 | 2,000 | 13 | +0.65% | 46,839 | 9,368만 |
| 2026-04-22 | 2,035 | 2,045 | 1,953 | 1,987 | -48 | -2.36% | 79,777 | 1.59억 |
| 2026-04-21 | 2,040 | 2,110 | 2,020 | 2,035 | -5 | -0.25% | 55,767 | 1.13억 |
| 2026-04-20 | 2,105 | 2,105 | 2,015 | 2,040 | -90 | -4.23% | 112,996 | 2.31억 |
| 2026-04-17 | 2,130 | 2,130 | 2,010 | 2,130 | 40 | +1.91% | 107,260 | 2.28억 |
| 2026-04-16 | 1,944 | 2,235 | 1,944 | 2,090 | 146 | +7.51% | 391,921 | 8.19억 |
| 2026-04-15 | 1,905 | 1,965 | 1,869 | 1,944 | 50 | +2.64% | 45,597 | 8,864만 |
| 2026-04-14 | 1,894 | 1,953 | 1,868 | 1,894 | 0 | 0.00% | 50,655 | 9,594만 |
| 2026-04-13 | 1,910 | 1,962 | 1,863 | 1,894 | -5 | -0.26% | 37,317 | 7,068만 |
| 2026-04-10 | 1,890 | 1,980 | 1,763 | 1,899 | 12 | +0.64% | 170,200 | 3.23억 |
| 2026-04-09 | 1,858 | 1,916 | 1,830 | 1,887 | 29 | +1.56% | 102,443 | 1.93억 |
| 2026-04-08 | 1,789 | 1,858 | 1,789 | 1,858 | 86 | +4.85% | 59,002 | 1.1억 |
| 2026-04-07 | 1,800 | 1,885 | 1,760 | 1,772 | -43 | -2.37% | 107,530 | 1.91억 |
| 2026-04-06 | 1,820 | 1,826 | 1,778 | 1,815 | -11 | -0.60% | 39,266 | 7,127만 |
| 2026-04-03 | 1,756 | 1,875 | 1,756 | 1,826 | 52 | +2.93% | 53,275 | 9,728만 |
| 2026-04-02 | 1,904 | 1,925 | 1,756 | 1,774 | -130 | -6.83% | 194,680 | 3.45억 |
| 2026-04-01 | 1,819 | 1,908 | 1,819 | 1,904 | 94 | +5.19% | 90,945 | 1.73억 |
| 2026-03-31 | 1,846 | 1,859 | 1,791 | 1,810 | -36 | -1.95% | 87,821 | 1.59억 |
| 2026-03-30 | 1,780 | 1,856 | 1,774 | 1,846 | -14 | -0.75% | 63,756 | 1.18억 |
| 2026-03-27 | 1,872 | 1,872 | 1,778 | 1,860 | — | — | 122,066 | 2.27억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)