엘케이켐

489500KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

22,600원+400 (+1.80%)시간외yfinance (비공식)

52주 위치

14,55059,50018%신고가 대비 -62.02%

시가총액: 1,444억
PER: 23.32
PBR: 2.26
EPS(TTM): 969원
BPS: 10,002원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가22,600원

시가총액1,444억

52주 최고59,500원

52주 최저14,550원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.7%	-16.5%	-41.6%	-37.7%	-1.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	22,650	22,650	21,750	22,600	400	+1.80%	8,589	1.94억
2026-09-18	21,950	22,650	21,950	22,200	550	+2.54%	18,078	4.01억
2026-09-17	21,850	22,600	21,300	21,650	-200	-0.92%	13,734	2.97억
2026-09-16	21,500	22,200	21,450	21,850	350	+1.63%	16,242	3.55억
2026-09-15	21,500	21,850	21,050	21,500	-200	-0.92%	19,614	4.22억
2026-09-14	20,200	21,950	19,830	21,700	1,000	+4.83%	27,633	6억
2026-09-11	20,300	21,150	20,250	20,700	-450	-2.13%	9,648	2억
2026-09-10	20,400	21,250	19,850	21,150	750	+3.68%	15,344	3.25억
2026-09-09	19,900	20,500	19,880	20,400	500	+2.51%	14,180	2.89억
2026-09-08	20,700	20,800	19,880	19,900	-700	-3.40%	15,353	3.06억
2026-09-07	20,250	20,650	20,200	20,600	450	+2.23%	6,053	1.25억
2026-09-04	19,720	20,600	19,720	20,150	440	+2.23%	12,019	2.42억
2026-09-03	20,100	20,150	19,360	19,710	-240	-1.20%	14,987	2.95억
2026-09-02	20,500	20,550	19,890	19,950	-700	-3.39%	6,110	1.22억
2026-09-01	21,200	21,350	20,600	20,650	-300	-1.43%	7,073	1.46억
2026-08-31	21,200	21,200	20,000	20,950	-300	-1.41%	16,493	3.46억
2026-08-28	21,250	21,550	20,900	21,250	-50	-0.23%	6,691	1.42억
2026-08-27	20,500	21,500	20,400	21,300	800	+3.90%	16,902	3.6억
2026-08-26	20,700	21,000	20,050	20,500	-400	-1.91%	7,168	1.47억
2026-08-25	19,590	20,900	19,110	20,900	900	+4.50%	16,228	3.39억
2026-08-24	19,640	20,550	19,220	20,000	460	+2.35%	19,138	3.83억
2026-08-21	20,250	20,400	18,520	19,540	-960	-4.68%	18,914	3.7억
2026-08-20	20,500	21,100	20,150	20,500	100	+0.49%	13,496	2.77억
2026-08-19	20,450	21,000	20,000	20,400	-700	-3.32%	11,837	2.41억
2026-08-18	22,100	22,100	20,800	21,100	-550	-2.54%	14,785	3.12억
2026-08-14	22,650	22,850	21,300	21,650	-1,000	-4.42%	20,880	4.52억
2026-08-13	23,350	23,550	22,150	22,650	-650	-2.79%	22,428	5.08억
2026-08-12	20,700	24,000	20,450	23,300	2,600	+12.56%	60,348	14.06억
2026-08-11	20,600	21,150	20,050	20,700	100	+0.49%	15,252	3.16억
2026-08-10	19,190	20,600	19,190	20,600	1,520	+7.97%	19,916	4.1억
2026-08-07	19,490	20,200	18,640	19,080	-340	-1.75%	12,927	2.47억
2026-08-06	19,700	19,710	19,030	19,420	-280	-1.42%	8,550	1.66억
2026-08-05	19,700	19,990	19,340	19,700	430	+2.23%	12,502	2.46억
2026-08-04	18,140	19,650	18,140	19,270	1,180	+6.52%	24,142	4.65억
2026-08-03	16,710	18,940	16,710	18,090	680	+3.91%	19,133	3.46억
2026-07-31	15,990	17,500	15,990	17,410	2,180	+14.31%	22,395	3.9억
2026-07-30	14,550	16,250	14,550	15,230	-290	-1.87%	34,898	5.31억
2026-07-29	18,950	18,950	14,820	15,520	-1,740	-10.08%	51,573	8억
2026-07-28	18,350	18,490	16,900	17,260	-1,670	-8.82%	37,273	6.43억
2026-07-27	19,400	19,400	18,640	18,930	150	+0.80%	10,618	2.01억
2026-07-24	19,790	19,870	18,720	18,780	-1,470	-7.26%	15,659	2.94억
2026-07-23	18,490	20,450	18,490	20,250	1,650	+8.87%	19,007	3.85억
2026-07-22	18,910	19,310	18,500	18,600	210	+1.14%	15,740	2.93억
2026-07-21	18,010	18,700	17,810	18,390	150	+0.82%	12,450	2.29억
2026-07-20	19,000	19,150	18,010	18,240	-910	-4.75%	14,890	2.72억
2026-07-16	20,150	20,200	18,810	19,150	-1,200	-5.90%	17,351	3.32억
2026-07-15	20,000	20,900	18,900	20,350	850	+4.36%	20,891	4.25억
2026-07-14	19,920	20,900	17,860	19,500	600	+3.17%	52,387	10.22억
2026-07-13	19,800	20,900	18,610	18,900	-1,100	-5.50%	35,127	6.64억
2026-07-10	18,800	20,200	18,800	20,000	1,300	+6.95%	25,446	5.09억
2026-07-09	17,920	19,150	17,810	18,700	710	+3.95%	43,868	8.2억
2026-07-08	19,300	19,600	17,850	17,990	-1,750	-8.87%	43,934	7.9억
2026-07-07	20,400	20,950	19,230	19,740	-860	-4.17%	32,112	6.34억
2026-07-06	21,100	21,500	19,960	20,600	-500	-2.37%	18,620	3.84억
2026-07-03	21,250	21,450	19,700	21,100	-100	-0.47%	38,460	8.12억
2026-07-02	22,300	22,500	21,050	21,200	-1,800	-7.83%	28,135	5.96억
2026-07-01	22,550	24,050	22,100	23,000	500	+2.22%	45,050	10.36억
2026-06-30	22,800	23,050	22,100	22,500	-250	-1.10%	16,693	3.76억
2026-06-29	20,300	22,900	20,300	22,750	2,000	+9.64%	44,256	10.07억
2026-06-26	21,950	22,200	20,100	20,750	-1,450	-6.53%	95,067	19.73억
2026-06-25	23,500	24,350	21,900	22,200	-1,500	-6.33%	87,962	19.53억
2026-06-24	23,850	24,500	22,550	23,700	-200	-0.84%	42,121	9.98억
2026-06-23	26,100	26,700	23,750	23,900	-2,800	-10.49%	46,883	11.21억
2026-06-22	26,450	27,550	26,050	26,700	-350	-1.29%	22,868	6.11억
2026-06-19	28,850	28,950	26,800	27,050	-1,800	-6.24%	54,139	14.64억
2026-06-18	29,800	29,850	28,300	28,850	-950	-3.19%	25,845	7.46억
2026-06-17	30,350	30,600	29,450	29,800	-550	-1.81%	22,685	6.76억
2026-06-16	30,900	30,900	29,325	30,350	300	+1.00%	27,640	8.39억
2026-06-15	31,450	33,700	29,500	30,050	-800	-2.59%	45,884	13.79억
2026-06-12	29,150	32,150	28,550	30,850	2,450	+8.63%	65,824	20.31억
2026-06-11	26,200	28,700	25,650	28,400	2,000	+7.58%	55,917	15.88억
2026-06-10	28,350	28,700	25,550	26,400	-1,350	-4.86%	43,935	11.6억
2026-06-09	25,050	29,750	25,050	27,750	2,800	+11.22%	58,062	16.11억
2026-06-08	25,550	27,500	24,950	24,950	-3,300	-11.68%	55,643	13.88억
2026-06-05	28,300	29,300	26,450	28,250	-550	-1.91%	58,226	16.45억
2026-06-04	29,200	30,800	28,800	28,800	-250	-0.86%	42,299	12.18억
2026-06-02	30,600	30,700	27,550	29,050	-1,550	-5.07%	85,653	24.88억
2026-06-01	31,950	32,200	30,000	30,600	-1,350	-4.23%	83,543	25.56억
2026-05-29	34,600	35,250	30,800	31,950	-2,450	-7.12%	100,843	32.22억
2026-05-28	36,500	36,550	33,400	34,400	-2,200	-6.01%	85,096	29.27억
2026-05-27	39,400	39,850	36,450	36,600	-2,600	-6.63%	144,258	52.8억
2026-05-26	39,750	40,700	38,200	39,200	-550	-1.38%	187,637	73.55억
2026-05-22	36,200	40,650	35,300	39,750	4,250	+11.97%	341,609	136억
2026-05-21	33,000	37,250	33,000	35,500	4,200	+13.42%	302,042	107억
2026-05-20	30,300	31,950	28,250	31,300	1,200	+3.99%	78,748	24.65억
2026-05-19	31,200	32,050	29,500	30,100	-1,100	-3.53%	50,063	15.07억
2026-05-18	32,300	32,300	29,300	31,200	-1,050	-3.26%	81,338	25.38억
2026-05-15	37,450	38,250	31,400	32,250	-850	-2.57%	195,807	63.15억
2026-05-14	32,500	33,800	31,000	33,100	650	+2.00%	73,928	24.47억
2026-05-13	31,900	32,450	30,000	32,450	0	0.00%	54,826	17.79억
2026-05-12	34,200	35,650	31,600	32,450	-1,550	-4.56%	100,148	32.5억
2026-05-11	32,250	34,000	31,750	34,000	1,850	+5.75%	63,677	21.65억
2026-05-08	33,450	33,950	31,750	32,150	-1,300	-3.89%	87,851	28.24억
2026-05-07	36,050	36,050	32,500	33,450	-2,600	-7.21%	145,738	48.75억
2026-05-06	35,200	37,000	34,250	36,050	900	+2.56%	141,849	51.14억
2026-05-04	34,600	36,200	34,600	35,150	600	+1.74%	103,076	36.23억
2026-04-30	33,950	37,300	33,850	34,550	600	+1.77%	248,533	85.87억
2026-04-29	33,950	34,250	33,300	33,950	-450	-1.31%	64,485	21.89억
2026-04-28	35,550	35,550	34,400	34,400	-1,150	-3.23%	95,247	32.76억
2026-04-27	34,650	35,550	34,100	35,550	1,200	+3.49%	129,303	45.97억
2026-04-24	33,800	34,900	33,600	34,350	500	+1.48%	92,416	31.74억
2026-04-23	33,650	34,700	33,100	33,850	300	+0.89%	80,287	27.18억
2026-04-22	33,500	33,750	32,650	33,550	-100	-0.30%	54,605	18.32억
2026-04-21	32,800	34,350	32,600	33,650	1,000	+3.06%	75,243	25.32억
2026-04-20	33,000	33,250	32,450	32,650	-800	-2.39%	50,856	16.6억
2026-04-17	34,700	34,700	33,050	33,450	-250	-0.74%	46,109	15.42억
2026-04-16	34,800	35,900	33,650	33,700	-300	-0.88%	72,982	24.59억
2026-04-15	33,900	34,550	32,750	34,000	1,300	+3.98%	106,912	36.35억
2026-04-14	31,900	32,950	31,550	32,700	1,550	+4.98%	45,992	15.04억
2026-04-13	30,350	31,350	30,150	31,150	0	0.00%	30,886	9.62억
2026-04-10	30,900	31,350	30,650	31,150	700	+2.30%	43,050	13.41억
2026-04-09	32,150	32,150	30,450	30,450	-1,900	-5.87%	51,398	15.65억
2026-04-08	31,900	32,600	31,700	32,350	1,600	+5.20%	43,798	14.17억
2026-04-07	31,900	31,900	30,450	30,750	-450	-1.44%	59,176	18.2억
2026-04-06	31,900	32,400	30,550	31,200	-800	-2.50%	40,290	12.57억
2026-04-03	31,850	33,300	31,550	32,000	800	+2.56%	62,597	20.03억
2026-04-02	34,400	34,400	30,050	31,200	-3,050	-8.91%	132,005	41.19억
2026-04-01	33,100	34,500	32,900	34,250	2,250	+7.03%	52,185	17.87억
2026-03-31	32,950	33,700	31,600	32,000	-1,700	-5.04%	70,551	22.58억
2026-03-30	31,700	33,700	30,700	33,700	—	—	63,895	21.53억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)