Stock Ticker
- (140610) 엔솔바이오사이언스
- Description: 기업개요
동사는 2018년 코넥스 상장된 단백질 상호작용 조절 Short 펩타이드 연구개발 전문기업임.
퇴행성디스크질환 치료제 P2K, 무릎 골관절염 치료제 E1K, 항암제 병용 치료제 C1K 등 4개의 핵심 임상 프로그램을 보유하며, 대전 본사와 대구경북신약연구센터, 서울사무소를 운영 중.
생물정보 분석솔루션으로 신약 개발의 토대를 마련했으며, 바이오 빅데이터와 생물정보기술, AI 기반 KISDD 3.0 플랫폼으로 신약후보물질 발굴.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 13,130 | 13,180 | 14,000 | 13,010 |
| 20251230 | 13,060 | 13,130 | 13,450 | 12,800 |
| 20251229 | 13,180 | 13,060 | 13,360 | 12,830 |
| 20251226 | 13,200 | 12,810 | 13,420 | 11,800 |
| 20251224 | 13,690 | 13,200 | 13,690 | 13,040 |
| 20251223 | 13,000 | 13,100 | 13,350 | 12,880 |
| 20251222 | 13,500 | 13,010 | 13,500 | 13,010 |
| 20251219 | 13,100 | 13,400 | 13,940 |
| 20251218 | 13,980 | 13,450 | 13,980 | 13,040 |
| 20251217 | 14,000 | 13,520 | 14,000 | 13,110 |
| 20251216 | 14,000 | 13,750 | 14,060 | 13,200 |
| 20251215 | 13,990 | 13,820 | 14,450 | 11,900 |
| 20251212 | 14,490 | 14,000 | 14,490 | 14,000 |
| 20251211 | 14,620 | 14,160 | 14,620 | 14,140 |
| 20251210 | 14,570 | 14,170 | 14,780 | 14,150 |
| 20251209 | 15,000 | 14,510 | 15,000 | 14,450 |
| 20251208 | 15,500 | 14,700 | 15,500 | 14,500 |
| 20251205 | 15,890 | 15,230 | 15,890 | 13,150 |
| 20251204 | 16,000 | 15,470 | 16,000 | 15,220 |
| 20251203 | 15,490 | 15,490 | 15,950 | 14,960 |
| 20251202 | 16,000 | 15,490 | 16,200 | 14,500 |
| 20251201 | 14,600 | 15,170 | 15,940 | 14,310 |
| 20251128 | 14,500 | 14,600 | 14,600 | 14,160 |
| 20251127 | 14,280 | 14,290 | 14,350 | 14,170 |
| 20251126 | 14,890 | 14,290 | 14,890 | 14,010 |
| 20251125 | 14,380 | 14,240 | 14,380 | 14,200 |
| 20251124 | 14,010 | 14,190 | 14,610 | 14,010 |
| 20251121 | 14,310 | 14,130 | 14,650 | 14,100 |
| 20251120 | 14,030 | 14,310 | 14,740 | 14,030 |
| 20251119 | 14,940 | 14,340 | 14,940 | 14,150 |
| 20251118 | 14,360 | 14,400 | 14,670 | 14,010 |
| 20251117 | 15,000 | 14,360 | 15,000 | 14,190 |
| 20251114 | 14,690 | 14,360 | 14,690 | 14,110 |
| 20251113 | 14,790 | 14,370 | 14,790 | 14,120 |
| 20251112 | 15,000 | 14,400 | 15,000 | 14,060 |
| 20251111 | 14,990 | 14,470 | 14,990 | 14,310 |
| 20251110 | 15,860 | 14,730 | 15,870 | 14,190 |
| 20251107 | 15,010 | 14,750 | 15,240 | 14,530 |
| 20251106 | 16,400 | 15,000 | 16,400 | 14,920 |
| 20251105 | 15,740 | 15,280 | 15,740 | 15,070 |
| 20251104 | 16,460 | 15,740 | 16,460 | 15,020 |
| 20251103 | 16,290 | 16,040 | 16,500 | 15,880 |
| 20251031 | 15,920 | 16,290 | 16,360 | 15,220 |
| 20251030 | 15,830 | 15,580 | 15,830 | 15,100 |
| 20251029 | 15,490 | 15,520 | 15,900 | 15,000 |
| 20251028 | 15,880 | 15,490 | 15,880 | 15,370 |
| 20251027 | 14,750 | 15,350 | 15,790 | 14,690 |
| 20251024 | 15,000 | 14,700 | 15,090 | 14,620 |
| 20251023 | 15,420 | 14,800 | 15,420 | 14,510 |
| 20251022 | 14,630 | 14,600 | 15,000 | 14,510 |
| 20251021 | 14,700 | 14,630 | 15,000 | 14,450 |
| 20251020 | 14,940 | 14,700 | 14,940 | 14,440 |
| 20251017 | 14,450 | 14,530 | 14,940 | 14,450 |
| 20251016 | 14,600 | 14,620 | 14,890 | 14,410 |
| 20251015 | 14,500 | 14,600 | 14,880 | 14,390 |
| 20251014 | 15,000 | 14,500 | 15,000 | 14,500 |
| 20251013 | 15,000 | 14,630 | 15,000 | 14,400 |
| 20251010 | 14,410 | 14,740 | 14,990 | 14,100 |
| 20251002 | 14,450 | 14,410 | 14,450 | 14,010 |
| 20251001 | 14,030 | 14,240 | 14,450 | 14,020 |
| 20250930 | 14,450 | 14,030 | 14,450 | 13,820 |
| 20250929 | 14,400 | 14,310 | 14,410 | 13,780 |
| 20250926 | 14,050 | 14,130 | 14,480 | 13,800 |
| 20250925 | 14,400 | 14,050 | 14,400 | 13,980 |
| 20250924 | 14,690 | 14,410 | 14,980 | 14,100 |
| 20250923 | 14,150 | 14,690 | 14,980 | 14,000 |
| 20250922 | 14,850 | 14,150 | 14,850 | 14,000 |
| 20250919 | 14,860 | 14,850 | 15,200 | 14,000 |
| 20250918 | 15,630 | 14,860 | 15,630 | 14,760 |
| 20250917 | 15,660 | 15,120 | 15,660 | 15,110 |
| 20250916 | 15,800 | 15,280 | 15,800 | 15,180 |
| 20250915 | 15,860 | 15,380 | 15,860 | 15,030 |
| 20250912 | 15,480 | 15,430 | 15,880 | 15,000 |
| 20250911 | 14,130 | 15,300 | 15,850 | 14,130 |
| 20250910 | 14,880 | 14,130 | 14,880 | 13,600 |
| 20250909 | 15,390 | 14,970 | 15,790 | 14,000 |
| 20250908 | 16,240 | 15,390 | 16,240 | 15,380 |
| 20250905 | 16,550 | 15,840 | 16,750 | 15,760 |
| 20250904 | 16,670 | 16,550 | 16,880 | 15,850 |
| 20250903 | 16,940 | 16,370 | 17,000 | 16,340 |
| 20250902 | 16,780 | 16,500 | 16,990 | 16,160 |
| 20250901 | 17,000 | 16,780 | 17,450 | 16,300 |
| 20250829 | 16,170 | 16,950 | 16,990 | 16,000 |
| 20250828 | 15,970 | 15,910 | 16,000 | 15,350 |
| 20250827 | 15,240 | 15,350 | 15,770 | 15,200 |
| 20250826 | 14,990 | 15,240 | 15,290 | 14,860 |
| 20250825 | 14,510 | 14,720 | 15,470 | 14,400 |
| 20250822 | 15,000 | 14,500 | 15,490 | 14,020 |
| 20250821 | 13,950 | 15,140 | 15,910 | 13,950 |
| 20250820 | 15,900 | 13,950 | 15,900 | 13,520 |
| 20250819 | 17,490 | 15,900 | 17,490 | 15,690 |
| 20250818 | 18,130 | 17,490 | 18,380 | 17,310 |
| 20250814 | 18,340 | 18,130 | 18,500 | 17,970 |
| 20250813 | 18,160 | 18,340 | 18,400 | 17,650 |
| 20250812 | 19,000 | 17,950 | 19,000 | 17,900 |
| 20250811 | 20,400 | 18,600 | 20,400 | 18,550 |
| 20250808 | 17,520 | 19,900 | 20,450 | 17,520 |
| 20250807 | 18,100 | 18,140 | 19,100 | 15,520 |
| 20250806 | 18,250 | 18,250 | 20,500 | 18,250 |
| 20250805 | 21,450 | 21,450 | 21,450 | 21,450 |
| 20250804 | 25,200 | 25,200 | 25,200 | 25,200 |
| 20250801 | 30,000 | 29,600 | 30,450 | 29,000 |
| 20250731 | 30,400 | 30,000 | 30,400 | 29,750 |
| 20250730 | 30,100 | 30,050 | 30,850 | 29,850 |
| 20250729 | 29,850 | 30,100 | 30,500 | 29,500 |
| 20250728 | 29,900 | 29,850 | 29,900 | 28,050 |
| 20250725 | 30,800 | 29,950 | 30,900 | 29,900 |
| 20250724 | 31,100 | 30,800 | 31,300 | 30,500 |
| 20250723 | 31,750 | 31,100 | 31,750 | 30,950 |
| 20250722 | 31,400 | 31,000 | 31,500 | 30,900 |
| 20250721 | 31,300 | 31,100 | 31,450 | 30,750 |
| 20250718 | 31,650 | 31,300 | 31,750 | 30,850 |
| 20250717 | 31,200 | 31,150 | 31,900 | 30,850 |
| 20250716 | 31,000 | 30,850 | 31,300 | 30,250 |
| 20250715 | 31,900 | 30,900 | 32,000 | 29,100 |
| 20250714 | 32,100 | 31,000 | 32,150 | 30,600 |
| 20250711 | 34,950 | 32,000 | 34,950 | 31,050 |
| 20250710 | 30,200 | 30,800 | 31,500 | 28,850 |
| 20250709 | 30,500 | 28,500 | 30,500 | 27,200 |
| 20250708 | 30,400 | 30,000 | 30,650 | 29,650 |
| 20250707 | 32,850 | 30,100 | 32,850 | 29,350 |
| 20250704 | 30,250 | 30,350 | 32,950 | 29,700 |
| 20250703 | 29,000 | 29,200 | 29,650 | 25,700 |
| 20250702 | 31,350 | 29,250 | 33,950 | 29,250 |
| 20250701 | 36,050 | 34,400 | 38,800 | 31,350 |
| 20250630 | 33,300 | 36,050 | 36,200 | 33,300 |
| 20250627 | 30,000 | 31,500 | 31,500 | 29,800 |
| 20250626 | 29,750 | 29,900 | 30,000 | 29,350 |
| 20250625 | 29,250 | 29,450 | 29,450 | 29,000 |
| 20250624 | 29,300 | 29,250 | 29,300 | 28,150 |
| 20250623 | 28,800 | 28,000 | 29,950 | 27,900 |
| 20250620 | 29,050 | 28,800 | 29,100 | 27,900 |
| 20250619 | 29,950 | 29,050 | 29,950 | 28,700 |
| 20250618 | 29,850 | 29,000 | 30,000 | 28,650 |
| 20250617 | 28,500 | 29,850 | 30,400 | 28,500 |
| 20250616 | 27,750 | 28,500 | 28,700 | 27,500 |
| 20250613 | 27,200 | 27,350 | 29,850 | 27,050 |
| 20250612 | 29,300 | 27,000 | 29,750 | 27,000 |
| 20250611 | 25,550 | 29,350 | 29,350 | 24,800 |
| 20250610 | 22,600 | 25,550 | 26,650 | 22,600 |
| 20250609 | 26,800 | 26,550 | 27,150 | 26,300 |
| 20250605 | 27,400 | 26,600 | 27,400 | 25,550 |
| 20250604 | 28,200 | 27,300 | 28,950 | 26,800 |
| 20250602 | 26,050 | 28,200 | 28,700 | 25,800 |
| 20250530 | 24,000 | 25,300 | 25,550 | 23,750 |
| 20250529 | 23,900 | 24,000 | 24,100 | 23,700 |
| 20250528 | 24,500 | 23,900 | 24,500 | 23,750 |
| 20250527 | 23,900 | 24,000 | 24,400 | 23,700 |
| 20250526 | 24,000 | 23,900 | 24,600 | 23,650 |
| 20250523 | 24,650 | 24,000 | 24,650 | 23,900 |
| 20250522 | 23,900 | 24,050 | 24,500 | 23,750 |
| 20250521 | 24,050 | 23,850 | 24,350 | 23,700 |
| 20250520 | 23,950 | 24,050 | 24,700 | 23,500 |
| 20250519 | 24,300 | 23,600 | 25,000 | 23,600 |
| 20250516 | 24,350 | 23,650 | 24,350 | 23,500 |
| 20250515 | 22,800 | 24,100 | 24,650 | 22,800 |
| 20250514 | 23,350 | 23,000 | 23,400 | 22,800 |
| 20250513 | 23,800 | 23,350 | 24,000 | 22,850 |
| 20250512 | 23,500 | 22,900 | 23,500 | 22,450 |
| 20250509 | 23,650 | 23,400 | 24,350 | 23,100 |
| 20250508 | 23,600 | 23,550 | 23,800 | 23,500 |
| 20250507 | 24,150 | 23,600 | 24,600 | 23,500 |
| 20250502 | 24,000 | 24,150 | 24,450 | 23,750 |
| 20250430 | 24,750 | 24,000 | 25,150 | 24,000 |
| 20250429 | 25,900 | 24,800 | 25,900 | 24,800 |
| 20250428 | 25,900 | 25,050 | 26,000 | 24,800 |
| 20250425 | 26,600 | 25,000 | 26,600 | 24,950 |
| 20250424 | 26,000 | 25,950 | 27,800 | 25,600 |
| 20250423 | 24,350 | 24,950 | 25,950 | 23,800 |
| 20250422 | 23,650 | 23,750 | 24,650 | 23,000 |
| 20250421 | 25,600 | 23,700 | 26,400 | 22,900 |
| 20250418 | 26,400 | 25,500 | 26,650 | 24,800 |
| 20250417 | 26,550 | 26,000 | 26,550 | 24,150 |
| 20250416 | 27,600 | 25,950 | 27,650 | 25,750 |
| 20250415 | 27,700 | 27,450 | 28,000 | 26,300 |
| 20250414 | 24,750 | 26,850 | 26,950 | 24,200 |
| 20250411 | 23,050 | 23,900 | 23,950 | 22,500 |
| 20250410 | 22,850 | 23,200 | 23,950 | 21,800 |
| 20250409 | 23,000 | 21,950 | 23,000 | 21,950 |
| 20250408 | 22,950 | 23,000 | 23,050 | 21,600 |
| 20250407 | 22,500 | 21,900 | 23,500 | 21,800 |
| 20250404 | 23,500 | 23,600 | 23,950 | 22,550 |
| 20250403 | 23,450 | 23,500 | 23,500 | 22,100 |
| 20250402 | 25,000 | 23,500 | 25,100 | 23,500 |
| 20250401 | 24,000 | 24,450 | 25,200 | 23,050 |
| 20250331 | 25,000 | 23,600 | 25,950 | 23,500 |
| 20250328 | 26,050 | 25,450 | 26,900 | 24,700 |
| 20250327 | 27,700 | 26,950 | 28,550 | 26,500 |
| 20250326 | 28,600 | 27,750 | 28,950 | 27,200 |
| 20250325 | 28,000 | 28,600 | 30,800 | 27,200 |
| 20250324 | 25,400 | 27,250 | 27,450 | 24,550 |
| 20250321 | 21,850 | 24,150 | 24,150 | 20,800 |
| 20250320 | 18,450 | 21,000 | 23,000 | 18,450 |
| 20250319 | 21,700 | 21,700 | 21,700 | 21,700 |
| 20250318 | 25,500 | 25,500 | 28,050 | 25,500 |
| 20250317 | 30,250 | 29,950 | 30,250 | 29,500 |
| 20250314 | 30,000 | 30,050 | 30,900 | 29,750 |
| 20250313 | 30,750 | 29,950 | 30,800 | 29,750 |
| 20250312 | 31,000 | 30,150 | 31,300 | 29,700 |
| 20250311 | 29,950 | 30,000 | 30,400 | 29,100 |
| 20250310 | 31,200 | 30,500 | 31,200 | 29,300 |
| 20250307 | 31,200 | 30,500 | 31,300 | 29,500 |
| 20250306 | 30,650 | 30,600 | 31,500 | 29,050 |
| 20250305 | 25,000 | 28,750 | 28,750 | 25,000 |
| 20250304 | 26,000 | 25,000 | 27,000 | 23,900 |
| 20250228 | 28,000 | 25,750 | 28,000 | 23,900 |
| 20250227 | 30,150 | 28,000 | 30,800 | 27,000 |
| 20250226 | 30,850 | 30,150 | 31,000 | 29,500 |
| 20250225 | 31,000 | 31,050 | 32,000 | 30,400 |
| 20250224 | 31,500 | 31,000 | 31,500 | 30,550 |
| 20250221 | 30,750 | 31,500 | 32,250 | 30,750 |
| 20250220 | 32,500 | 31,250 | 32,500 | 30,950 |
| 20250219 | 32,950 | 32,000 | 33,000 | 31,800 |
| 20250218 | 32,250 | 32,750 | 32,850 | 31,250 |
| 20250217 | 32,600 | 32,250 | 32,600 | 31,000 |
| 20250214 | 30,750 | 32,500 | 33,000 | 30,200 |
| 20250213 | 31,450 | 31,050 | 31,450 | 30,250 |
| 20250212 | 33,550 | 31,800 | 33,550 | 29,500 |
| 20250211 | 34,750 | 33,600 | 34,750 | 32,700 |
| 20250210 | 35,100 | 34,300 | 35,100 | 33,850 |
| 20250207 | 35,000 | 34,900 | 35,000 | 33,750 |
| 20250206 | 35,700 | 34,800 | 35,700 | 33,000 |
| 20250205 | 35,000 | 34,800 | 36,800 | 29,500 |
| 20250204 | 31,600 | 34,650 | 35,050 | 30,300 |
| 20250203 | 29,000 | 30,500 | 30,550 | 28,000 |
| 20250131 | 24,050 | 27,050 | 27,050 | 24,050 |
| 20250124 | 21,500 | 23,550 | 23,550 | 21,150 |
| 20250123 | 21,300 | 21,350 | 21,450 | 21,000 |
| 20250122 | 21,400 | 21,000 | 21,400 | 20,700 |
| 20250121 | 20,850 | 20,950 | 21,500 | 20,150 |
| 20250120 | 20,800 | 20,750 | 21,100 | 20,100 |
| 20250117 | 21,000 | 20,800 | 21,050 | 19,900 |
| 20250116 | 21,150 | 21,050 | 21,200 | 20,550 |
| 20250115 | 21,600 | 21,150 | 21,600 | 20,900 |
| 20250114 | 20,800 | 21,000 | 21,050 | 20,700 |
| 20250113 | 21,700 | 20,800 | 21,700 | 20,600 |
| 20250110 | 21,100 | 21,200 | 21,750 | 21,000 |
| 20250109 | 21,600 | 21,100 | 21,800 | 20,700 |
| 20250108 | 21,500 | 20,950 | 21,850 | 20,250 |
| 20250107 | 19,500 | 21,500 | 21,950 | 19,440 |
| 20250106 | 18,310 | 19,180 | 19,870 | 18,210 |
| 20250103 | 17,930 | 18,050 | 18,050 | 17,600 |
| 20250102 | 17,900 | 17,930 | 18,500 | 17,200 |