오리엔트바이오
002630KOSPI913원+73 (+8.69%)전일 종가 2026-09-02
52주 위치
7451,63219%신고가 대비 -44.06%
- 시가총액
- 541억
- PBR
- 0.75
- EPS(TTM)
- -12원
- BPS
- 1,219원
- 자사주비율
- 0.01%
- 결산월
- 3월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.6% | -5.5% | -24.9% | -24.0% | -20.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 840 | 923 | 810 | 913 | 73 | +8.69% | 756,601 | 6.91억 |
| 2026-09-01 | 873 | 873 | 824 | 840 | -33 | -3.78% | 226,296 | 1.9억 |
| 2026-08-31 | 860 | 874 | 850 | 873 | -6 | -0.68% | 131,705 | 1.15억 |
| 2026-08-28 | 920 | 924 | 879 | 879 | -32 | -3.51% | 247,624 | 2.18억 |
| 2026-08-27 | 930 | 949 | 906 | 911 | -11 | -1.19% | 88,557 | 8,068만 |
| 2026-08-26 | 925 | 926 | 906 | 922 | -3 | -0.32% | 61,115 | 5,635만 |
| 2026-08-25 | 937 | 944 | 900 | 925 | -12 | -1.28% | 113,017 | 1.05억 |
| 2026-08-24 | 919 | 951 | 898 | 937 | 18 | +1.96% | 119,580 | 1.12억 |
| 2026-08-21 | 930 | 936 | 917 | 919 | -24 | -2.55% | 101,660 | 9,343만 |
| 2026-08-20 | 950 | 985 | 908 | 943 | -7 | -0.74% | 158,015 | 1.49억 |
| 2026-08-19 | 992 | 996 | 949 | 950 | -42 | -4.23% | 122,456 | 1.16억 |
| 2026-08-18 | 1,040 | 1,040 | 992 | 992 | -17 | -1.68% | 111,591 | 1.11억 |
| 2026-08-14 | 1,004 | 1,031 | 992 | 1,009 | 0 | 0.00% | 134,533 | 1.36억 |
| 2026-08-13 | 1,031 | 1,043 | 1,005 | 1,009 | -21 | -2.04% | 156,708 | 1.58억 |
| 2026-08-12 | 1,065 | 1,065 | 1,026 | 1,030 | -28 | -2.65% | 195,804 | 2.02억 |
| 2026-08-11 | 1,051 | 1,064 | 1,040 | 1,058 | -6 | -0.56% | 160,122 | 1.69억 |
| 2026-08-10 | 1,100 | 1,119 | 1,040 | 1,064 | -1 | -0.09% | 378,471 | 4.03억 |
| 2026-08-07 | 1,020 | 1,150 | 1,010 | 1,065 | 32 | +3.10% | 1,988,057 | 21.17억 |
| 2026-08-06 | 1,034 | 1,115 | 1,010 | 1,033 | -37 | -3.46% | 712,282 | 7.36억 |
| 2026-08-05 | 922 | 1,167 | 902 | 1,070 | 168 | +18.63% | 2,964,427 | 31.72억 |
| 2026-08-04 | 866 | 910 | 865 | 902 | 36 | +4.16% | 68,166 | 6,149만 |
| 2026-08-03 | 850 | 887 | 850 | 866 | -24 | -2.70% | 62,022 | 5,371만 |
| 2026-07-31 | 836 | 890 | 836 | 890 | 40 | +4.71% | 229,162 | 2.04억 |
| 2026-07-30 | 881 | 900 | 845 | 850 | -31 | -3.52% | 140,186 | 1.19억 |
| 2026-07-29 | 891 | 920 | 831 | 881 | -30 | -3.29% | 137,360 | 1.21억 |
| 2026-07-28 | 970 | 974 | 900 | 911 | -68 | -6.95% | 152,621 | 1.39억 |
| 2026-07-27 | 980 | 994 | 961 | 979 | -1 | -0.10% | 118,177 | 1.16억 |
| 2026-07-24 | 957 | 1,120 | 951 | 980 | 0 | 0.00% | 664,698 | 6.51억 |
| 2026-07-23 | 1,000 | 1,000 | 966 | 980 | -6 | -0.61% | 102,601 | 1.01억 |
| 2026-07-22 | 1,030 | 1,037 | 975 | 986 | -74 | -6.98% | 379,623 | 3.74억 |
| 2026-07-21 | 848 | 1,172 | 840 | 1,060 | 158 | +17.52% | 4,376,650 | 46.39억 |
| 2026-07-20 | 841 | 902 | 841 | 902 | 17 | +1.92% | 197,118 | 1.78억 |
| 2026-07-16 | 845 | 900 | 845 | 885 | 12 | +1.37% | 172,272 | 1.52억 |
| 2026-07-15 | 876 | 910 | 856 | 873 | 23 | +2.71% | 86,020 | 7,510만 |
| 2026-07-14 | 846 | 863 | 810 | 850 | 0 | 0.00% | 198,806 | 1.69억 |
| 2026-07-13 | 882 | 892 | 824 | 850 | -32 | -3.63% | 118,420 | 1.01억 |
| 2026-07-10 | 860 | 892 | 860 | 882 | 23 | +2.68% | 117,303 | 1.03억 |
| 2026-07-09 | 906 | 906 | 821 | 859 | -47 | -5.19% | 156,073 | 1.34억 |
| 2026-07-08 | 908 | 915 | 875 | 906 | -11 | -1.20% | 193,574 | 1.75억 |
| 2026-07-07 | 908 | 928 | 845 | 917 | 1 | +0.11% | 426,598 | 3.91억 |
| 2026-07-06 | 889 | 927 | 880 | 916 | 26 | +2.92% | 163,176 | 1.49억 |
| 2026-07-03 | 875 | 891 | 832 | 890 | 15 | +1.71% | 165,070 | 1.47억 |
| 2026-07-02 | 882 | 883 | 840 | 875 | -7 | -0.79% | 185,454 | 1.62억 |
| 2026-07-01 | 885 | 918 | 882 | 882 | -3 | -0.34% | 232,794 | 2.05억 |
| 2026-06-30 | 788 | 951 | 788 | 885 | 16 | +1.84% | 353,871 | 3.13억 |
| 2026-06-29 | 834 | 907 | 834 | 869 | 35 | +4.20% | 225,656 | 1.96억 |
| 2026-06-26 | 820 | 918 | 800 | 834 | 13 | +1.58% | 475,725 | 3.97억 |
| 2026-06-25 | 801 | 891 | 801 | 821 | -59 | -6.70% | 487,694 | 4억 |
| 2026-06-24 | 796 | 999 | 776 | 880 | 87 | +10.97% | 1,749,519 | 15.4억 |
| 2026-06-23 | 881 | 886 | 747 | 793 | -88 | -9.99% | 210,603 | 1.67억 |
| 2026-06-22 | 864 | 885 | 820 | 881 | 17 | +1.97% | 285,215 | 2.51억 |
| 2026-06-19 | 902 | 903 | 857 | 864 | -38 | -4.21% | 224,082 | 1.94억 |
| 2026-06-18 | 932 | 940 | 885 | 902 | -38 | -4.04% | 187,479 | 1.69억 |
| 2026-06-17 | 941 | 963 | 925 | 940 | -11 | -1.16% | 97,037 | 9,121만 |
| 2026-06-16 | 996 | 996 | 931 | 951 | -45 | -4.52% | 281,713 | 2.68억 |
| 2026-06-15 | 1,014 | 1,015 | 981 | 996 | 12 | +1.22% | 274,191 | 2.73억 |
| 2026-06-12 | 978 | 1,020 | 960 | 984 | 6 | +0.61% | 411,306 | 4.05억 |
| 2026-06-11 | 855 | 1,030 | 788 | 978 | 121 | +14.12% | 1,424,307 | 13.93억 |
| 2026-06-10 | 783 | 979 | 751 | 857 | 74 | +9.45% | 5,986 | 513만 |
| 2026-06-09 | 850 | 850 | 745 | 783 | -183 | -18.94% | 1,165,410 | 9.13억 |
| 2026-05-19 | 972 | 1,110 | 956 | 966 | 0 | 0.00% | 1,316,592 | 12.72억 |
| 2026-05-18 | 956 | 994 | 946 | 966 | 10 | +1.05% | 363,513 | 3.51억 |
| 2026-05-15 | 980 | 992 | 944 | 956 | -30 | -3.04% | 285,818 | 2.73억 |
| 2026-05-14 | 970 | 994 | 968 | 986 | 18 | +1.86% | 280,798 | 2.77억 |
| 2026-05-13 | 950 | 1,006 | 930 | 968 | 34 | +3.64% | 412,838 | 4억 |
| 2026-05-12 | 958 | 958 | 906 | 934 | -18 | -1.89% | 450,699 | 4.21억 |
| 2026-05-11 | 1,000 | 1,014 | 946 | 952 | -48 | -4.80% | 540,254 | 5.14억 |
| 2026-05-08 | 1,016 | 1,032 | 992 | 1,000 | -16 | -1.57% | 416,879 | 4.17억 |
| 2026-05-07 | 1,034 | 1,050 | 1,004 | 1,016 | -20 | -1.93% | 542,616 | 5.51억 |
| 2026-05-06 | 1,062 | 1,070 | 1,032 | 1,036 | -26 | -2.45% | 610,086 | 6.32억 |
| 2026-05-04 | 1,074 | 1,094 | 1,056 | 1,062 | -12 | -1.12% | 397,970 | 4.23억 |
| 2026-04-30 | 1,082 | 1,094 | 1,070 | 1,074 | -14 | -1.29% | 333,103 | 3.58억 |
| 2026-04-29 | 1,106 | 1,116 | 1,080 | 1,088 | -14 | -1.27% | 216,888 | 2.36억 |
| 2026-04-28 | 1,112 | 1,120 | 1,100 | 1,102 | -10 | -0.90% | 242,129 | 2.67억 |
| 2026-04-27 | 1,114 | 1,128 | 1,098 | 1,112 | -2 | -0.18% | 239,392 | 2.66억 |
| 2026-04-24 | 1,110 | 1,124 | 1,110 | 1,114 | 4 | +0.36% | 207,030 | 2.31억 |
| 2026-04-23 | 1,130 | 1,136 | 1,100 | 1,110 | -20 | -1.77% | 235,222 | 2.61억 |
| 2026-04-22 | 1,130 | 1,140 | 1,118 | 1,130 | 0 | 0.00% | 172,574 | 1.95억 |
| 2026-04-21 | 1,154 | 1,172 | 1,128 | 1,130 | -34 | -2.92% | 430,708 | 4.87억 |
| 2026-04-20 | 1,186 | 1,188 | 1,154 | 1,164 | -12 | -1.02% | 317,894 | 3.7억 |
| 2026-04-17 | 1,178 | 1,206 | 1,142 | 1,176 | 18 | +1.55% | 410,511 | 4.83억 |
| 2026-04-16 | 1,144 | 1,178 | 1,136 | 1,158 | 18 | +1.58% | 375,983 | 4.35억 |
| 2026-04-15 | 1,112 | 1,146 | 1,096 | 1,140 | 46 | +4.20% | 373,927 | 4.26억 |
| 2026-04-14 | 1,094 | 1,110 | 1,090 | 1,094 | 0 | 0.00% | 266,792 | 2.92억 |
| 2026-04-13 | 1,100 | 1,118 | 1,080 | 1,094 | -10 | -0.91% | 250,784 | 2.74억 |
| 2026-04-10 | 1,094 | 1,110 | 1,080 | 1,104 | 10 | +0.91% | 336,392 | 3.71억 |
| 2026-04-09 | 1,110 | 1,120 | 1,082 | 1,094 | -26 | -2.32% | 278,148 | 3.04억 |
| 2026-04-08 | 1,128 | 1,136 | 1,110 | 1,120 | 12 | +1.08% | 406,913 | 4.56억 |
| 2026-04-07 | 1,102 | 1,132 | 1,100 | 1,108 | 6 | +0.54% | 228,720 | 2.53억 |
| 2026-04-06 | 1,148 | 1,148 | 1,092 | 1,102 | -36 | -3.16% | 244,489 | 2.69억 |
| 2026-04-03 | 1,152 | 1,176 | 1,124 | 1,138 | -2 | -0.18% | 194,115 | 2.21억 |
| 2026-04-02 | 1,206 | 1,242 | 1,136 | 1,140 | -62 | -5.16% | 468,270 | 5.34억 |
| 2026-04-01 | 1,182 | 1,230 | 1,176 | 1,202 | 46 | +3.98% | 477,433 | 5.74억 |
| 2026-03-31 | 1,198 | 1,240 | 1,156 | 1,156 | -46 | -3.83% | 579,234 | 6.7억 |
| 2026-03-30 | 1,256 | 1,256 | 1,194 | 1,202 | -54 | -4.30% | 619,643 | 7.45억 |
| 2026-03-27 | 1,200 | 1,472 | 1,200 | 1,256 | 92 | +7.90% | 6,569,631 | 82.51억 |
| 2026-03-26 | 1,218 | 1,224 | 1,162 | 1,164 | -66 | -5.37% | 724,325 | 8.43억 |
| 2026-03-25 | 1,068 | 1,346 | 1,048 | 1,230 | 180 | +17.14% | 4,780,474 | 58.8억 |
| 2026-03-24 | 1,072 | 1,078 | 1,038 | 1,050 | 2 | +0.19% | 253,812 | 2.67억 |
| 2026-03-23 | 1,092 | 1,092 | 1,044 | 1,048 | -52 | -4.73% | 297,812 | 3.12억 |
| 2026-03-20 | 1,058 | 1,112 | 1,058 | 1,100 | 42 | +3.97% | 324,307 | 3.57억 |
| 2026-03-19 | 1,070 | 1,074 | 1,052 | 1,058 | -30 | -2.76% | 310,968 | 3.29억 |
| 2026-03-18 | 1,070 | 1,094 | 1,066 | 1,088 | 10 | +0.93% | 351,320 | 3.82억 |
| 2026-03-17 | 1,066 | 1,092 | 1,058 | 1,078 | 20 | +1.89% | 231,616 | 2.5억 |
| 2026-03-16 | 1,070 | 1,096 | 1,054 | 1,058 | -18 | -1.67% | 365,383 | 3.87억 |
| 2026-03-13 | 1,094 | 1,100 | 1,060 | 1,076 | -18 | -1.65% | 308,997 | 3.32억 |
| 2026-03-12 | 1,114 | 1,180 | 1,082 | 1,094 | -20 | -1.80% | 514,532 | 5.63억 |
| 2026-03-11 | 1,134 | 1,188 | 1,104 | 1,114 | 0 | 0.00% | 447,375 | 4.98억 |
| 2026-03-10 | 1,124 | 1,160 | 1,100 | 1,114 | 22 | +2.01% | 421,334 | 4.69억 |
| 2026-03-09 | 1,100 | 1,140 | 1,058 | 1,092 | -70 | -6.02% | 595,679 | 6.5억 |
| 2026-03-06 | 1,192 | 1,192 | 1,120 | 1,162 | -2 | -0.17% | 355,027 | 4.13억 |
| 2026-03-05 | 1,040 | 1,168 | 1,040 | 1,164 | 116 | +11.07% | 684,097 | 7.96억 |
| 2026-03-04 | 1,162 | 1,164 | 1,038 | 1,048 | -132 | -11.19% | 1,237,147 | 12.97억 |
| 2026-03-03 | 1,176 | 1,238 | 1,148 | 1,180 | -36 | -2.96% | 886,760 | 10.46억 |
| 2026-02-27 | 1,244 | 1,254 | 1,200 | 1,216 | -32 | -2.56% | 708,732 | 8.62억 |
| 2026-02-26 | 1,330 | 1,344 | 1,234 | 1,248 | -80 | -6.02% | 1,122,457 | 14.01억 |
| 2026-02-25 | 1,372 | 1,384 | 1,302 | 1,328 | -32 | -2.35% | 1,599,154 | 21.24억 |
| 2026-02-24 | 1,372 | 1,444 | 1,312 | 1,360 | 12 | +0.89% | 3,296,510 | 44.83억 |
| 2026-02-23 | 1,256 | 1,390 | 1,220 | 1,348 | 118 | +9.59% | 5,796,365 | 78.14억 |
| 2026-02-20 | 1,212 | 1,378 | 1,200 | 1,230 | — | — | 5,610,751 | 69.01억 |
출처 yfinance (비공식)· 기준일 2026-09-02· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)