온코닉테라퓨틱스

476060KOSDAQ· 연구개발업

14,860원-260 (-1.72%)전일 종가 2026-09-18

52주 위치

8,79028,90030%신고가 대비 -48.58%

시가총액: 6,748억
PER: 34.80
PBR: 7.87
EPS(TTM): 427원
BPS: 1,889원
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 종가14,860원

시가총액6,748억

52주 최고28,900원

52주 최저8,790원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.3%	-8.0%	-41.1%	-24.0%	+47.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,360	15,380	14,800	14,860	-260	-1.72%	175,530	26.08억
2026-09-17	14,540	15,320	14,540	15,120	520	+3.56%	231,321	34.98억
2026-09-16	14,660	14,740	14,420	14,600	-100	-0.68%	103,952	15.18억
2026-09-15	14,750	15,600	14,610	14,700	70	+0.48%	368,440	54.16억
2026-09-14	14,690	14,990	14,450	14,630	-320	-2.14%	291,895	42.7억
2026-09-11	15,220	15,460	14,950	14,950	-670	-4.29%	221,353	33.09억
2026-09-10	16,010	16,070	15,380	15,620	-470	-2.92%	261,102	40.78억
2026-09-09	15,760	16,310	15,670	16,090	40	+0.25%	270,295	43.49억
2026-09-08	16,340	16,420	16,000	16,050	-240	-1.47%	258,389	41.47억
2026-09-07	16,250	16,390	16,010	16,290	-150	-0.91%	295,382	48.12억
2026-09-04	16,800	16,960	16,140	16,440	-670	-3.92%	475,310	78.14억
2026-09-03	17,100	17,580	16,530	17,110	310	+1.85%	822,021	141억
2026-09-02	17,560	17,820	16,800	16,800	-1,190	-6.61%	673,839	113억
2026-09-01	17,430	18,440	16,900	17,990	-40	-0.22%	2,945,540	530억
2026-08-31	15,200	18,620	14,850	18,030	3,260	+22.07%	6,389,230	1,152억
2026-08-28	14,400	14,880	14,260	14,770	400	+2.78%	262,751	38.81억
2026-08-27	14,380	14,600	14,190	14,370	-90	-0.62%	123,532	17.75억
2026-08-26	14,700	14,900	14,400	14,460	90	+0.63%	188,581	27.27억
2026-08-25	14,150	14,400	13,820	14,370	-150	-1.03%	176,015	25.29억
2026-08-24	14,550	14,760	14,220	14,520	0	0.00%	228,054	33.11억
2026-08-21	14,930	14,940	14,170	14,520	-210	-1.43%	376,814	54.71억
2026-08-20	14,830	15,090	14,230	14,730	730	+5.21%	324,140	47.75억
2026-08-19	14,000	14,690	13,890	14,000	-250	-1.75%	269,593	37.74억
2026-08-18	14,700	15,000	14,110	14,250	-560	-3.78%	280,501	39.97억
2026-08-14	15,290	15,360	14,630	14,810	-670	-4.33%	376,507	55.76억
2026-08-13	15,570	15,660	15,130	15,480	-320	-2.03%	499,334	77.3억
2026-08-12	14,610	15,840	13,920	15,800	950	+6.40%	1,587,978	251억
2026-08-11	14,880	15,250	14,510	14,850	180	+1.23%	537,442	79.81억
2026-08-10	14,210	14,730	13,850	14,670	620	+4.41%	486,932	71.43억
2026-08-07	14,900	14,940	13,660	14,050	-1,890	-11.86%	901,974	127억
2026-08-06	13,810	16,920	13,250	15,940	2,910	+22.33%	4,611,291	735억
2026-08-05	12,650	13,150	12,480	13,030	380	+3.00%	350,568	45.68억
2026-08-04	11,860	12,930	11,700	12,650	1,410	+12.54%	785,874	99.41억
2026-08-03	10,850	11,650	10,750	11,240	420	+3.88%	228,820	25.72억
2026-07-31	9,800	10,890	9,760	10,820	1,310	+13.77%	323,305	34.98억
2026-07-30	8,800	9,950	8,800	9,510	-10	-0.11%	315,901	30.04억
2026-07-29	10,330	10,620	8,790	9,520	-790	-7.66%	507,083	48.27억
2026-07-28	10,730	10,900	10,030	10,310	-780	-7.03%	324,710	33.48억
2026-07-27	11,090	11,310	10,850	11,090	150	+1.37%	193,962	21.51억
2026-07-24	11,350	11,400	10,800	10,940	-610	-5.28%	250,978	27.46억
2026-07-23	10,990	11,580	10,920	11,550	590	+5.38%	365,606	42.23억
2026-07-22	11,450	11,740	10,940	10,960	-540	-4.70%	565,585	61.99억
2026-07-21	12,550	12,700	11,260	11,500	-1,740	-13.14%	691,070	79.47억
2026-07-20	13,730	13,960	12,430	13,240	-1,260	-8.69%	1,083,515	143억
2026-07-16	13,150	15,150	11,950	14,500	2,450	+20.33%	3,869,270	561억
2026-07-15	11,610	12,170	11,340	12,050	1,330	+12.41%	615,203	74.13억
2026-07-14	10,700	11,010	10,170	10,720	-200	-1.83%	254,155	27.25억
2026-07-13	11,690	12,120	10,900	10,920	-780	-6.67%	186,989	20.42억
2026-07-10	10,740	11,850	10,690	11,700	820	+7.54%	240,808	28.17억
2026-07-09	10,730	11,430	10,670	10,880	-90	-0.82%	287,418	31.27억
2026-07-08	11,360	11,570	10,600	10,970	-730	-6.24%	353,754	38.81억
2026-07-07	11,710	12,340	11,420	11,700	-250	-2.09%	271,445	31.76억
2026-07-06	12,420	12,420	11,600	11,950	-690	-5.46%	239,960	28.68억
2026-07-03	12,950	13,100	11,760	12,640	-90	-0.71%	197,855	25.01억
2026-07-02	13,850	13,870	12,690	12,730	-960	-7.01%	247,791	31.54억
2026-07-01	13,520	14,030	13,020	13,690	240	+1.78%	170,827	23.39억
2026-06-30	13,930	13,980	13,440	13,450	-550	-3.93%	151,091	20.32억
2026-06-29	12,540	14,050	12,540	14,000	1,450	+11.55%	359,436	50.32억
2026-06-26	13,790	13,970	12,340	12,550	-1,420	-10.16%	419,879	52.69억
2026-06-25	14,330	15,160	13,820	13,970	-230	-1.62%	235,115	32.85억
2026-06-24	13,860	14,710	13,860	14,200	60	+0.42%	271,526	38.56억
2026-06-23	15,080	15,570	14,100	14,140	-1,160	-7.58%	227,405	32.16억
2026-06-22	15,780	15,790	14,600	15,300	-440	-2.80%	195,254	29.87억
2026-06-19	16,000	16,270	15,400	15,740	-410	-2.54%	265,267	41.75억
2026-06-18	16,950	17,100	16,020	16,150	-800	-4.72%	186,792	30.17억
2026-06-17	16,520	17,530	16,030	16,950	720	+4.44%	315,222	53.43억
2026-06-16	16,250	16,650	15,980	16,230	10	+0.06%	186,686	30.3억
2026-06-15	16,140	16,380	15,620	16,220	510	+3.25%	218,173	35.39억
2026-06-12	16,350	16,640	15,600	15,710	-170	-1.07%	304,320	47.81억
2026-06-11	15,240	15,950	14,810	15,880	110	+0.70%	298,399	47.39억
2026-06-10	15,600	16,250	15,220	15,770	-80	-0.50%	29	46만
2026-06-09	14,740	15,880	14,740	15,850	850	+5.67%	247,123	39.17억
2026-06-08	14,530	15,730	14,530	15,000	-1,250	-7.69%	268,114	40.22억
2026-06-05	16,910	17,110	16,090	16,250	-420	-2.52%	225,368	36.62억
2026-06-04	17,230	18,060	16,050	16,670	-720	-4.14%	401,035	66.85억
2026-06-02	17,090	18,640	16,860	17,390	-220	-1.25%	446,683	77.68억
2026-06-01	18,700	18,750	17,300	17,610	-1,440	-7.56%	625,412	110억
2026-05-29	19,200	19,450	18,230	19,050	30	+0.16%	388,993	74.1억
2026-05-28	20,000	20,050	18,500	19,020	-780	-3.94%	369,057	70.19억
2026-05-27	19,730	20,450	19,160	19,800	-400	-1.98%	490,299	97.08억
2026-05-26	21,050	21,050	20,000	20,200	-700	-3.35%	460,641	93.05억
2026-05-22	22,500	23,200	20,450	20,900	150	+0.72%	914,886	191억
2026-05-21	19,270	20,800	19,270	20,750	1,770	+9.33%	338,794	70.3억
2026-05-20	19,500	19,610	18,700	18,980	-660	-3.36%	257,523	48.88억
2026-05-19	20,200	20,700	19,420	19,640	-960	-4.66%	245,284	48.17억
2026-05-18	19,250	21,250	18,670	20,600	1,070	+5.48%	630,839	130억
2026-05-15	20,800	20,850	19,190	19,530	-1,270	-6.11%	604,319	118억
2026-05-14	22,100	22,100	20,450	20,800	-1,550	-6.94%	664,635	138억
2026-05-13	23,150	24,450	22,000	22,350	600	+2.76%	1,493,689	334억
2026-05-12	20,950	21,900	19,700	21,750	1,350	+6.62%	821,437	179억
2026-05-11	20,350	20,900	19,760	20,400	0	0.00%	355,965	72.62억
2026-05-08	20,900	21,000	20,050	20,400	-50	-0.24%	273,271	55.75억
2026-05-07	20,250	21,450	20,000	20,450	-50	-0.24%	414,332	84.73억
2026-05-06	21,050	21,150	20,050	20,500	-1,000	-4.65%	589,997	121억
2026-05-04	21,750	22,650	21,350	21,500	250	+1.18%	284,861	61.25억
2026-04-30	21,800	21,800	20,600	21,250	-650	-2.97%	456,945	97.1억
2026-04-29	22,250	22,300	21,600	21,900	-100	-0.45%	266,132	58.28억
2026-04-28	22,650	22,650	21,900	22,000	-900	-3.93%	391,230	86.07억
2026-04-27	22,700	23,400	22,550	22,900	450	+2.00%	508,771	117억
2026-04-24	21,500	22,500	21,500	22,450	800	+3.70%	416,261	93.45억
2026-04-23	22,200	22,500	21,150	21,650	-450	-2.04%	575,194	125억
2026-04-22	22,850	23,150	21,550	22,100	-450	-2.00%	603,984	133억
2026-04-21	25,200	25,200	22,250	22,550	-1,900	-7.77%	949,750	214억
2026-04-20	24,800	25,400	24,300	24,450	250	+1.03%	806,897	197억
2026-04-17	23,900	25,350	22,900	24,200	450	+1.89%	1,043,059	252억
2026-04-16	23,300	24,450	23,100	23,750	1,000	+4.40%	540,252	128억
2026-04-15	23,000	23,100	22,350	22,750	400	+1.79%	301,251	68.53억
2026-04-14	22,600	23,100	21,950	22,350	700	+3.23%	315,766	70.57억
2026-04-13	20,650	22,000	20,000	21,650	500	+2.36%	429,586	93.01억
2026-04-10	21,550	21,550	20,850	21,150	150	+0.71%	230,961	48.85억
2026-04-09	20,900	21,950	20,650	21,000	100	+0.48%	304,024	63.85억
2026-04-08	20,400	20,900	20,000	20,900	1,470	+7.57%	363,225	75.91억
2026-04-07	20,000	20,350	19,330	19,430	-290	-1.47%	262,960	51.09억
2026-04-06	20,200	20,450	19,350	19,720	-580	-2.86%	459,102	90.53억
2026-04-03	21,100	21,200	20,150	20,300	-150	-0.73%	329,252	66.84억
2026-04-02	22,950	23,200	20,200	20,450	-2,500	-10.89%	771,012	158억
2026-04-01	22,300	23,250	21,850	22,950	1,900	+9.03%	439,594	101억
2026-03-31	22,800	23,050	20,950	21,050	-1,850	-8.08%	629,736	133억
2026-03-30	21,850	24,400	21,500	22,900	-150	-0.65%	642,013	147억
2026-03-27	23,700	23,700	22,450	23,050	—	—	429,586	99.02억

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