바이오스마트

038460KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

2,875원+70 (+2.50%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

2,3056,93012%신고가 대비 -58.51%

시가총액: 727억
PER: 5.39
PBR: 0.48
EPS(TTM): 533원
BPS: 5,938원
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 종가2,875원

시가총액727억

52주 최고6,930원

52주 최저2,305원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.9%	+5.1%	-39.1%	-26.3%	-7.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,810	2,910	2,810	2,875	70	+2.50%	116,314	3.34억
2026-09-17	2,835	2,860	2,790	2,805	-50	-1.75%	91,174	2.56억
2026-09-16	2,705	2,945	2,670	2,855	160	+5.94%	471,918	13.47억
2026-09-15	2,660	2,720	2,625	2,695	45	+1.70%	76,076	2.05억
2026-09-14	2,630	2,680	2,600	2,650	0	0.00%	68,683	1.82억
2026-09-11	2,685	2,695	2,645	2,650	-40	-1.49%	60,730	1.61억
2026-09-10	2,695	2,705	2,655	2,690	-5	-0.19%	86,291	2.32억
2026-09-09	2,680	2,700	2,650	2,695	20	+0.75%	75,400	2.03억
2026-09-08	2,660	2,730	2,635	2,675	15	+0.56%	134,421	3.6억
2026-09-07	2,685	2,715	2,615	2,660	-25	-0.93%	74,557	1.98억
2026-09-04	2,645	2,690	2,635	2,685	40	+1.51%	60,580	1.63억
2026-09-03	2,675	2,710	2,620	2,645	-20	-0.75%	77,356	2.05억
2026-09-02	2,665	2,745	2,655	2,665	-50	-1.84%	114,065	3.04억
2026-09-01	2,675	2,725	2,655	2,715	5	+0.18%	67,631	1.84억
2026-08-31	2,710	2,750	2,630	2,710	-30	-1.09%	113,130	3.07억
2026-08-28	2,700	2,750	2,690	2,740	20	+0.74%	52,482	1.44억
2026-08-27	2,760	2,805	2,710	2,720	-65	-2.33%	52,020	1.41억
2026-08-26	2,750	2,805	2,725	2,785	0	0.00%	55,662	1.55억
2026-08-25	2,675	2,785	2,640	2,785	90	+3.34%	106,171	2.96억
2026-08-24	2,685	2,775	2,620	2,695	45	+1.70%	167,460	4.51억
2026-08-21	2,605	2,695	2,540	2,650	25	+0.95%	151,670	4.02억
2026-08-20	2,560	2,655	2,525	2,625	75	+2.94%	102,136	2.68억
2026-08-19	2,630	2,665	2,420	2,550	-115	-4.32%	161,725	4.12억
2026-08-18	2,850	2,850	2,595	2,665	-215	-7.47%	420,903	11.22억
2026-08-14	2,870	2,920	2,820	2,880	20	+0.70%	85,359	2.46억
2026-08-13	2,940	2,940	2,805	2,860	-70	-2.39%	104,166	2.98억
2026-08-12	2,925	2,980	2,900	2,930	0	0.00%	131,542	3.85억
2026-08-11	2,880	2,960	2,880	2,930	10	+0.34%	65,499	1.92억
2026-08-10	2,890	2,955	2,870	2,920	70	+2.46%	143,802	4.2억
2026-08-07	2,885	2,940	2,835	2,850	-35	-1.21%	86,782	2.47억
2026-08-06	2,865	2,915	2,755	2,885	20	+0.70%	92,453	2.67억
2026-08-05	2,820	2,915	2,775	2,865	65	+2.32%	200,946	5.76억
2026-08-04	2,620	2,810	2,620	2,800	160	+6.06%	170,695	4.78억
2026-08-03	2,585	2,700	2,520	2,640	30	+1.15%	99,457	2.63억
2026-07-31	2,470	2,615	2,470	2,610	175	+7.19%	82,467	2.15억
2026-07-30	2,400	2,535	2,390	2,435	5	+0.21%	116,713	2.84억
2026-07-29	2,660	2,700	2,385	2,430	-190	-7.25%	201,424	4.89억
2026-07-28	2,750	2,750	2,585	2,620	-150	-5.42%	142,949	3.75억
2026-07-27	2,770	2,825	2,705	2,770	35	+1.28%	92,732	2.57억
2026-07-24	2,820	2,885	2,735	2,735	-105	-3.70%	104,684	2.86억
2026-07-23	2,780	2,895	2,740	2,840	60	+2.16%	133,713	3.8억
2026-07-22	2,700	2,870	2,700	2,780	90	+3.35%	165,604	4.6억
2026-07-21	2,620	2,715	2,605	2,690	65	+2.48%	49,473	1.33억
2026-07-20	2,700	2,740	2,615	2,625	-75	-2.78%	72,952	1.91억
2026-07-16	2,780	2,785	2,695	2,700	-80	-2.88%	62,441	1.69억
2026-07-15	2,660	2,795	2,660	2,780	130	+4.91%	91,177	2.53억
2026-07-14	2,600	2,685	2,560	2,650	15	+0.57%	139,384	3.69억
2026-07-13	2,715	2,800	2,615	2,635	-80	-2.95%	141,667	3.73억
2026-07-10	2,505	2,735	2,505	2,715	200	+7.95%	133,091	3.61억
2026-07-09	2,495	2,580	2,460	2,515	0	0.00%	95,775	2.41억
2026-07-08	2,590	2,620	2,465	2,515	-35	-1.37%	139,473	3.51억
2026-07-07	2,560	2,650	2,480	2,550	-40	-1.54%	140,901	3.59억
2026-07-06	2,615	2,645	2,560	2,590	-45	-1.71%	73,439	1.9억
2026-07-03	2,580	2,655	2,510	2,635	55	+2.13%	99,639	2.63억
2026-07-02	2,675	2,715	2,565	2,580	-120	-4.44%	135,537	3.5억
2026-07-01	2,625	2,735	2,600	2,700	50	+1.89%	159,400	4.3억
2026-06-30	2,640	2,680	2,540	2,650	40	+1.53%	114,113	3.02억
2026-06-29	2,305	2,635	2,305	2,610	285	+12.26%	227,383	5.93억
2026-06-26	2,415	2,430	2,305	2,325	-90	-3.73%	181,210	4.21억
2026-06-25	2,475	2,580	2,405	2,415	-55	-2.23%	160,156	3.87억
2026-06-24	2,500	2,565	2,410	2,470	-35	-1.40%	246,154	6.08억
2026-06-23	2,615	2,645	2,505	2,505	-160	-6.00%	273,411	6.85억
2026-06-22	2,640	2,750	2,600	2,665	-15	-0.56%	174,610	4.65억
2026-06-19	2,770	2,770	2,600	2,680	-55	-2.01%	209,685	5.62억
2026-06-18	2,760	2,810	2,730	2,735	-45	-1.62%	139,939	3.83억
2026-06-17	2,780	2,835	2,725	2,780	5	+0.18%	213,031	5.92억
2026-06-16	2,790	2,825	2,760	2,775	10	+0.36%	209,006	5.8억
2026-06-15	2,840	2,860	2,745	2,765	-10	-0.36%	189,429	5.24억
2026-06-12	2,715	2,840	2,715	2,775	85	+3.16%	293,723	8.15억
2026-06-11	2,630	2,710	2,595	2,690	30	+1.13%	162,487	4.37억
2026-06-10	2,720	2,760	2,585	2,660	-65	-2.39%	23	6만
2026-06-09	2,695	2,815	2,695	2,725	30	+1.11%	384,078	10.47억
2026-06-08	2,705	2,855	2,620	2,695	-215	-7.39%	466,754	12.58억
2026-06-05	2,750	2,990	2,725	2,910	135	+4.86%	412,182	11.99억
2026-06-04	2,915	2,950	2,650	2,775	-270	-8.87%	1,168,406	32.42억
2026-06-02	2,955	3,045	2,860	3,045	0	0.00%	318,692	9.7억
2026-06-01	3,070	3,145	2,945	3,045	-80	-2.56%	349,406	10.64억
2026-05-29	3,315	3,330	3,070	3,125	-185	-5.59%	303,620	9.49억
2026-05-28	3,390	3,395	3,160	3,310	-80	-2.36%	333,624	11.04억
2026-05-27	3,585	3,635	3,305	3,390	-195	-5.44%	385,658	13.07억
2026-05-26	3,800	3,865	3,585	3,585	-150	-4.02%	248,051	8.89억
2026-05-22	3,595	3,820	3,595	3,735	120	+3.32%	334,309	12.49억
2026-05-21	3,450	3,665	3,440	3,615	185	+5.39%	335,526	12.13억
2026-05-20	3,580	3,580	3,420	3,430	-145	-4.06%	144,697	4.96억
2026-05-19	3,545	3,620	3,450	3,575	0	0.00%	164,089	5.87억
2026-05-18	3,590	3,630	3,405	3,575	-10	-0.28%	230,884	8.25억
2026-05-15	3,780	3,780	3,525	3,585	5	+0.14%	483,785	17.34억
2026-05-14	3,630	3,630	3,485	3,580	-50	-1.38%	316,725	11.34억
2026-05-13	3,635	3,700	3,590	3,630	-5	-0.14%	325,175	11.8억
2026-05-12	3,740	3,775	3,515	3,635	-100	-2.68%	565,772	20.57억
2026-05-11	4,030	4,040	3,710	3,735	-255	-6.39%	696,715	26.02억
2026-05-08	4,050	4,140	3,925	3,990	-95	-2.33%	387,619	15.47억
2026-05-07	4,280	4,350	4,085	4,085	-220	-5.11%	507,362	20.73억
2026-05-06	4,595	4,595	4,250	4,305	-240	-5.28%	711,530	30.63억
2026-05-04	4,520	4,675	4,500	4,545	95	+2.13%	728,094	33.09억
2026-04-30	4,490	4,765	4,400	4,450	-80	-1.77%	1,334,988	59.41억
2026-04-29	4,325	4,645	4,260	4,530	235	+5.47%	1,113,822	50.46억
2026-04-28	4,500	4,515	4,280	4,295	-180	-4.02%	326,885	14.04억
2026-04-27	4,300	4,495	4,270	4,475	190	+4.43%	418,583	18.73억
2026-04-24	4,205	4,345	4,205	4,285	75	+1.78%	197,554	8.47억
2026-04-23	4,315	4,350	4,195	4,210	-65	-1.52%	313,599	13.2억
2026-04-22	4,400	4,425	4,185	4,275	-150	-3.39%	711,863	30.43억
2026-04-21	4,365	4,450	4,345	4,425	80	+1.84%	305,838	13.53억
2026-04-20	4,415	4,445	4,345	4,345	-70	-1.59%	221,064	9.61억
2026-04-17	4,500	4,500	4,380	4,415	-15	-0.34%	231,526	10.22억
2026-04-16	4,395	4,515	4,350	4,430	40	+0.91%	457,917	20.29억
2026-04-15	4,400	4,445	4,255	4,390	50	+1.15%	512,142	22.48억
2026-04-14	4,230	4,365	4,230	4,340	135	+3.21%	417,733	18.13억
2026-04-13	4,210	4,300	4,180	4,205	-125	-2.89%	275,480	11.58억
2026-04-10	4,250	4,960	4,250	4,330	255	+6.26%	3,052,917	132억
2026-04-09	4,215	4,215	4,045	4,075	-155	-3.66%	168,164	6.85억
2026-04-08	4,100	4,270	4,095	4,230	220	+5.49%	262,887	11.12억
2026-04-07	4,090	4,180	3,950	4,010	-65	-1.60%	198,298	7.95억
2026-04-06	4,100	4,230	4,050	4,075	-25	-0.61%	162,732	6.63억
2026-04-03	4,095	4,135	4,050	4,100	95	+2.37%	116,560	4.78억
2026-04-02	4,330	4,365	3,930	4,005	-335	-7.72%	351,973	14.1억
2026-04-01	4,090	4,420	4,050	4,340	330	+8.23%	330,516	14.34억
2026-03-31	4,125	4,180	3,830	4,010	-115	-2.79%	238,332	9.56억
2026-03-30	4,070	4,165	3,980	4,125	-55	-1.32%	250,806	10.35억
2026-03-27	4,150	4,240	4,020	4,180	—	—	239,275	10억

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