이뮨온시아
424870KOSDAQ· 연구개발업3,320원+30 (+0.91%)지연장중 · 갱신 대기
52주 위치
2,30016,1107%신고가 대비 -79.39%
- 시가총액
- 3,030억
- PBR
- 3.02
- EPS(TTM)
- -398원
- BPS
- 1,099원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.7% | -14.1% | -61.9% | -74.5% | -43.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,400 | 3,400 | 3,262 | 3,320 | 30 | +0.91% | 876,634 | 29.1억 |
| 2026-09-18 | 3,445 | 3,450 | 3,235 | 3,290 | -155 | -4.50% | 1,430,638 | 47.07억 |
| 2026-09-17 | 3,730 | 3,750 | 3,420 | 3,445 | -75 | -2.13% | 2,042,898 | 70.38억 |
| 2026-09-16 | 4,120 | 4,140 | 3,410 | 3,520 | 5 | +0.14% | 5,986,367 | 211억 |
| 2026-09-15 | 3,515 | 3,515 | 3,515 | 3,515 | 810 | +29.94% | 56,580 | 1.99억 |
| 2026-09-14 | 2,720 | 2,800 | 2,665 | 2,705 | -50 | -1.81% | 1,068,266 | 28.9억 |
| 2026-09-11 | 2,825 | 2,825 | 2,740 | 2,755 | -90 | -3.16% | 117,942 | 3.25억 |
| 2026-09-10 | 2,875 | 2,880 | 2,760 | 2,845 | -35 | -1.22% | 134,866 | 3.84억 |
| 2026-09-09 | 2,885 | 2,885 | 2,805 | 2,880 | 0 | 0.00% | 68,078 | 1.96억 |
| 2026-09-08 | 2,905 | 2,940 | 2,870 | 2,880 | -30 | -1.03% | 82,156 | 2.37억 |
| 2026-09-07 | 2,910 | 2,925 | 2,840 | 2,910 | 20 | +0.69% | 97,114 | 2.83억 |
| 2026-09-04 | 2,835 | 2,985 | 2,800 | 2,890 | 85 | +3.03% | 104,974 | 3.03억 |
| 2026-09-03 | 2,880 | 2,945 | 2,755 | 2,805 | -60 | -2.09% | 135,387 | 3.8억 |
| 2026-09-02 | 2,985 | 3,025 | 2,865 | 2,865 | -85 | -2.88% | 142,097 | 4.07억 |
| 2026-09-01 | 2,995 | 2,995 | 2,905 | 2,950 | -50 | -1.67% | 110,473 | 3.26억 |
| 2026-08-31 | 2,985 | 3,000 | 2,890 | 3,000 | -30 | -0.99% | 129,078 | 3.87억 |
| 2026-08-28 | 3,000 | 3,045 | 2,960 | 3,030 | 25 | +0.83% | 104,401 | 3.16억 |
| 2026-08-27 | 2,990 | 3,055 | 2,965 | 3,005 | -40 | -1.31% | 101,577 | 3.05억 |
| 2026-08-26 | 3,005 | 3,055 | 2,960 | 3,045 | 80 | +2.70% | 119,080 | 3.63억 |
| 2026-08-25 | 2,980 | 2,980 | 2,815 | 2,965 | -20 | -0.67% | 161,092 | 4.78억 |
| 2026-08-24 | 2,980 | 3,090 | 2,945 | 2,985 | 40 | +1.36% | 128,195 | 3.83억 |
| 2026-08-21 | 2,985 | 3,015 | 2,860 | 2,945 | -140 | -4.54% | 231,583 | 6.82억 |
| 2026-08-20 | 3,180 | 3,230 | 3,035 | 3,085 | 115 | +3.87% | 255,910 | 7.89억 |
| 2026-08-19 | 2,975 | 3,015 | 2,865 | 2,970 | -60 | -1.98% | 140,487 | 4.17억 |
| 2026-08-18 | 3,250 | 3,250 | 3,005 | 3,030 | -250 | -7.62% | 224,268 | 6.8억 |
| 2026-08-14 | 3,295 | 3,390 | 3,220 | 3,280 | -15 | -0.46% | 145,085 | 4.76억 |
| 2026-08-13 | 3,370 | 3,420 | 3,260 | 3,295 | -65 | -1.93% | 202,989 | 6.69억 |
| 2026-08-12 | 3,445 | 3,445 | 3,280 | 3,360 | -80 | -2.33% | 182,652 | 6.14억 |
| 2026-08-11 | 3,365 | 3,510 | 3,315 | 3,440 | 45 | +1.33% | 206,052 | 7.09억 |
| 2026-08-10 | 3,235 | 3,415 | 3,155 | 3,395 | 200 | +6.26% | 350,282 | 11.89억 |
| 2026-08-07 | 3,275 | 3,275 | 3,090 | 3,195 | -55 | -1.69% | 245,238 | 7.84억 |
| 2026-08-06 | 3,065 | 3,305 | 3,020 | 3,250 | 230 | +7.62% | 730,145 | 23.73억 |
| 2026-08-05 | 3,120 | 3,120 | 2,985 | 3,020 | -5 | -0.17% | 257,341 | 7.77억 |
| 2026-08-04 | 2,770 | 3,085 | 2,770 | 3,025 | 310 | +11.42% | 447,995 | 13.55억 |
| 2026-08-03 | 2,580 | 2,840 | 2,580 | 2,715 | 15 | +0.56% | 363,393 | 9.87억 |
| 2026-07-31 | 2,535 | 2,700 | 2,490 | 2,700 | 255 | +10.43% | 453,960 | 12.26억 |
| 2026-07-30 | 2,330 | 2,540 | 2,330 | 2,445 | -10 | -0.41% | 238,684 | 5.84억 |
| 2026-07-29 | 2,625 | 2,680 | 2,300 | 2,455 | -170 | -6.48% | 366,690 | 9억 |
| 2026-07-28 | 2,750 | 2,760 | 2,550 | 2,625 | -175 | -6.25% | 224,926 | 5.9억 |
| 2026-07-27 | 2,875 | 2,890 | 2,770 | 2,800 | -50 | -1.75% | 176,991 | 4.96억 |
| 2026-07-24 | 3,180 | 3,180 | 2,845 | 2,850 | -80 | -2.73% | 488,706 | 13.93억 |
| 2026-07-23 | 2,810 | 2,945 | 2,800 | 2,930 | 170 | +6.16% | 227,643 | 6.67억 |
| 2026-07-22 | 2,850 | 2,915 | 2,745 | 2,760 | -65 | -2.30% | 234,866 | 6.48억 |
| 2026-07-21 | 2,845 | 2,875 | 2,725 | 2,825 | 0 | 0.00% | 201,956 | 5.71억 |
| 2026-07-20 | 2,930 | 2,990 | 2,810 | 2,825 | -190 | -6.30% | 188,374 | 5.32억 |
| 2026-07-16 | 3,060 | 3,145 | 2,950 | 3,015 | -70 | -2.27% | 157,326 | 4.74억 |
| 2026-07-15 | 2,955 | 3,160 | 2,940 | 3,085 | 175 | +6.01% | 459,702 | 14.18억 |
| 2026-07-14 | 3,010 | 3,010 | 2,780 | 2,910 | -100 | -3.32% | 356,714 | 10.38억 |
| 2026-07-13 | 3,165 | 3,295 | 2,995 | 3,010 | -160 | -5.05% | 198,775 | 5.98억 |
| 2026-07-10 | 3,005 | 3,245 | 3,005 | 3,170 | 135 | +4.45% | 243,868 | 7.73억 |
| 2026-07-09 | 2,970 | 3,140 | 2,805 | 3,035 | 40 | +1.34% | 507,449 | 15.4억 |
| 2026-07-08 | 3,105 | 3,195 | 2,880 | 2,995 | -225 | -6.99% | 420,221 | 12.59억 |
| 2026-07-07 | 3,310 | 3,480 | 3,140 | 3,220 | -160 | -4.73% | 445,056 | 14.33억 |
| 2026-07-06 | 3,360 | 3,410 | 3,285 | 3,380 | -25 | -0.73% | 135,826 | 4.59억 |
| 2026-07-03 | 3,380 | 3,440 | 3,235 | 3,405 | 15 | +0.44% | 191,637 | 6.53억 |
| 2026-07-02 | 3,410 | 3,555 | 3,330 | 3,390 | -120 | -3.42% | 380,470 | 12.9억 |
| 2026-07-01 | 3,575 | 3,665 | 3,430 | 3,510 | -70 | -1.96% | 235,110 | 8.25억 |
| 2026-06-30 | 3,625 | 3,705 | 3,480 | 3,580 | -80 | -2.19% | 200,494 | 7.18억 |
| 2026-06-29 | 3,205 | 3,705 | 3,205 | 3,660 | 470 | +14.73% | 621,930 | 22.76억 |
| 2026-06-26 | 3,435 | 3,495 | 3,050 | 3,190 | -200 | -5.90% | 778,919 | 24.85억 |
| 2026-06-25 | 3,590 | 3,690 | 3,340 | 3,390 | -215 | -5.96% | 341,656 | 11.58억 |
| 2026-06-24 | 3,365 | 3,685 | 3,365 | 3,605 | 185 | +5.41% | 385,850 | 13.91억 |
| 2026-06-23 | 3,600 | 3,735 | 3,400 | 3,420 | -240 | -6.56% | 647,161 | 22.13억 |
| 2026-06-22 | 3,780 | 3,870 | 3,515 | 3,660 | -205 | -5.30% | 702,804 | 25.72억 |
| 2026-06-19 | 4,125 | 4,130 | 3,685 | 3,865 | -285 | -6.87% | 732,369 | 28.31억 |
| 2026-06-18 | 4,480 | 4,505 | 4,145 | 4,150 | -250 | -5.68% | 671,820 | 27.88억 |
| 2026-06-17 | 4,195 | 4,615 | 4,095 | 4,400 | 205 | +4.89% | 1,022,124 | 44.97억 |
| 2026-06-16 | 4,235 | 4,395 | 4,130 | 4,195 | -35 | -0.83% | 671,222 | 28.16억 |
| 2026-06-15 | 4,340 | 4,450 | 4,175 | 4,230 | 10 | +0.24% | 508,649 | 21.52억 |
| 2026-06-12 | 4,290 | 4,375 | 4,210 | 4,220 | 45 | +1.08% | 554,712 | 23.41억 |
| 2026-06-11 | 3,995 | 4,180 | 3,915 | 4,175 | 30 | +0.72% | 307,301 | 12.83억 |
| 2026-06-10 | 4,130 | 4,250 | 3,980 | 4,145 | -20 | -0.48% | 1 | 4,145원 |
| 2026-06-09 | 4,000 | 4,225 | 3,935 | 4,165 | 215 | +5.44% | 660,811 | 27.52억 |
| 2026-06-08 | 4,095 | 4,240 | 3,890 | 3,950 | -540 | -12.03% | 1,500,762 | 59.28억 |
| 2026-06-05 | 4,520 | 4,630 | 4,365 | 4,490 | 65 | +1.47% | 605,145 | 27.17억 |
| 2026-06-04 | 4,780 | 4,870 | 4,400 | 4,425 | -825 | -15.71% | 1,883,495 | 83.34억 |
| 2026-06-02 | 5,380 | 5,500 | 5,210 | 5,250 | -440 | -7.73% | 426,657 | 22.4억 |
| 2026-06-01 | 6,090 | 6,090 | 5,500 | 5,690 | -460 | -7.48% | 314,653 | 17.9억 |
| 2026-05-29 | 6,410 | 6,510 | 6,030 | 6,150 | -470 | -7.10% | 324,661 | 19.97억 |
| 2026-05-28 | 6,750 | 6,940 | 6,400 | 6,620 | 310 | +4.91% | 690,866 | 45.74억 |
| 2026-05-27 | 6,030 | 6,690 | 5,850 | 6,310 | 110 | +1.77% | 690,460 | 43.57억 |
| 2026-05-26 | 6,730 | 6,790 | 6,060 | 6,200 | 400 | +6.90% | 919,222 | 56.99억 |
| 2026-05-22 | 5,420 | 5,990 | 5,420 | 5,800 | 490 | +9.23% | 398,977 | 23.14억 |
| 2026-05-21 | 5,340 | 5,620 | 5,250 | 5,310 | 20 | +0.38% | 269,243 | 14.3억 |
| 2026-05-20 | 5,290 | 5,370 | 5,090 | 5,290 | -140 | -2.58% | 337,096 | 17.83억 |
| 2026-05-19 | 5,760 | 5,760 | 4,895 | 5,430 | -340 | -5.89% | 776,959 | 42.19억 |
| 2026-05-18 | 5,860 | 6,340 | 5,560 | 5,770 | -230 | -3.83% | 213,144 | 12.3억 |
| 2026-05-15 | 6,170 | 6,280 | 5,870 | 6,000 | 240 | +4.17% | 471,424 | 28.29억 |
| 2026-05-14 | 5,870 | 6,000 | 5,700 | 5,760 | -240 | -4.00% | 213,850 | 12.32억 |
| 2026-05-13 | 6,340 | 6,360 | 5,880 | 6,000 | 280 | +4.90% | 434,649 | 26.08억 |
| 2026-05-12 | 5,820 | 6,040 | 5,520 | 5,720 | -220 | -3.70% | 332,092 | 19억 |
| 2026-05-11 | 6,240 | 6,240 | 5,720 | 5,940 | -540 | -8.33% | 896,558 | 53.26억 |
| 2026-05-08 | 6,710 | 6,780 | 6,400 | 6,480 | -300 | -4.42% | 232,014 | 15.03억 |
| 2026-05-07 | 6,770 | 6,880 | 6,660 | 6,780 | 120 | +1.80% | 181,459 | 12.3억 |
| 2026-05-06 | 6,820 | 6,880 | 6,620 | 6,660 | -260 | -3.76% | 241,456 | 16.08억 |
| 2026-05-04 | 7,010 | 7,050 | 6,860 | 6,920 | -70 | -1.00% | 176,484 | 12.21억 |
| 2026-04-30 | 7,210 | 7,210 | 6,960 | 6,990 | -110 | -1.55% | 199,830 | 13.97억 |
| 2026-04-29 | 7,120 | 7,230 | 7,080 | 7,100 | -10 | -0.14% | 129,302 | 9.18억 |
| 2026-04-28 | 7,210 | 7,210 | 7,070 | 7,110 | -140 | -1.93% | 145,933 | 10.38억 |
| 2026-04-27 | 7,220 | 7,350 | 7,140 | 7,250 | 30 | +0.42% | 240,410 | 17.43억 |
| 2026-04-24 | 7,210 | 7,280 | 7,000 | 7,220 | 20 | +0.28% | 231,033 | 16.68억 |
| 2026-04-23 | 7,420 | 7,430 | 7,100 | 7,200 | -150 | -2.04% | 231,635 | 16.68억 |
| 2026-04-22 | 7,390 | 7,530 | 7,280 | 7,350 | 40 | +0.55% | 160,299 | 11.78억 |
| 2026-04-21 | 7,490 | 7,540 | 7,220 | 7,310 | -180 | -2.40% | 225,635 | 16.49억 |
| 2026-04-20 | 7,600 | 7,600 | 7,410 | 7,490 | -190 | -2.47% | 150,211 | 11.25억 |
| 2026-04-17 | 7,740 | 7,760 | 7,470 | 7,680 | 50 | +0.66% | 246,066 | 18.9억 |
| 2026-04-16 | 7,860 | 7,860 | 7,540 | 7,630 | 250 | +3.39% | 317,980 | 24.26억 |
| 2026-04-15 | 7,600 | 7,600 | 7,320 | 7,380 | -10 | -0.14% | 252,849 | 18.66억 |
| 2026-04-14 | 7,240 | 7,470 | 7,240 | 7,390 | 280 | +3.94% | 278,293 | 20.57억 |
| 2026-04-13 | 7,050 | 7,220 | 6,980 | 7,110 | -50 | -0.70% | 137,593 | 9.78억 |
| 2026-04-10 | 7,200 | 7,220 | 7,100 | 7,160 | 30 | +0.42% | 181,558 | 13억 |
| 2026-04-09 | 7,330 | 7,400 | 7,030 | 7,130 | -210 | -2.86% | 230,496 | 16.43억 |
| 2026-04-08 | 7,480 | 7,540 | 7,210 | 7,340 | 70 | +0.96% | 290,978 | 21.36억 |
| 2026-04-07 | 7,550 | 7,700 | 7,120 | 7,270 | -280 | -3.71% | 356,995 | 25.95억 |
| 2026-04-06 | 7,900 | 7,930 | 7,230 | 7,550 | -300 | -3.82% | 316,021 | 23.86억 |
| 2026-04-03 | 7,850 | 7,890 | 7,440 | 7,850 | 245 | +3.21% | 476,022 | 37.37억 |
| 2026-04-02 | 8,404 | 8,442 | 7,605 | 7,605 | -865 | -10.22% | 871,623 | 66.29억 |
| 2026-04-01 | 8,471 | 8,596 | 8,327 | 8,471 | 231 | +2.80% | 545,396 | 46.2억 |
| 2026-03-31 | 8,855 | 8,971 | 8,202 | 8,240 | -317 | -3.71% | 862,342 | 71.06억 |
| 2026-03-30 | 8,942 | 9,019 | 8,452 | 8,557 | — | — | 877,950 | 75.13억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)