케이바이오랩스
038530KOSDAQ999원+39 (+4.06%)전일 종가 2026-08-26
52주 위치
7352,75013%신고가 대비 -63.67%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +20.5% | -14.5% | -49.0% | -17.1% | -29.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-08-26 | 1,004 | 1,004 | 909 | 999 | 39 | +4.06% | 143,563 | 1.43억 |
| 2026-08-25 | 991 | 1,023 | 950 | 960 | -60 | -5.88% | 103,012 | 9,889만 |
| 2026-08-24 | 987 | 1,050 | 961 | 1,020 | 59 | +6.14% | 71,525 | 7,296만 |
| 2026-08-21 | 993 | 1,030 | 955 | 961 | -34 | -3.42% | 73,737 | 7,086만 |
| 2026-08-20 | 1,039 | 1,112 | 980 | 995 | -44 | -4.23% | 187,984 | 1.87억 |
| 2026-08-19 | 995 | 1,169 | 993 | 1,039 | -3 | -0.29% | 421,061 | 4.37억 |
| 2026-08-18 | 1,120 | 1,150 | 1,040 | 1,042 | -40 | -3.70% | 88,218 | 9,192만 |
| 2026-08-14 | 1,088 | 1,112 | 1,070 | 1,082 | -6 | -0.55% | 69,750 | 7,547만 |
| 2026-08-13 | 1,053 | 1,104 | 1,037 | 1,088 | 35 | +3.32% | 63,325 | 6,890만 |
| 2026-08-12 | 1,078 | 1,130 | 1,030 | 1,053 | -25 | -2.32% | 95,119 | 1억 |
| 2026-08-11 | 1,061 | 1,155 | 1,000 | 1,078 | 23 | +2.18% | 164,216 | 1.77억 |
| 2026-08-10 | 1,041 | 1,130 | 1,036 | 1,055 | 14 | +1.34% | 155,397 | 1.64억 |
| 2026-08-07 | 1,001 | 1,105 | 997 | 1,041 | 40 | +4.00% | 204,347 | 2.13억 |
| 2026-08-06 | 1,001 | 1,041 | 990 | 1,001 | 0 | 0.00% | 139,719 | 1.4억 |
| 2026-08-05 | 988 | 1,010 | 956 | 1,001 | 13 | +1.32% | 267,016 | 2.67억 |
| 2026-08-04 | 967 | 990 | 943 | 988 | 37 | +3.89% | 194,857 | 1.93억 |
| 2026-08-03 | 898 | 990 | 895 | 951 | 56 | +6.26% | 196,400 | 1.87억 |
| 2026-07-31 | 845 | 930 | 845 | 895 | 50 | +5.92% | 237,470 | 2.13억 |
| 2026-07-30 | 790 | 895 | 787 | 845 | 41 | +5.10% | 178,375 | 1.51억 |
| 2026-07-29 | 773 | 822 | 757 | 804 | 24 | +3.08% | 103,129 | 8,292만 |
| 2026-07-28 | 822 | 828 | 760 | 780 | -43 | -5.22% | 62,490 | 4,874만 |
| 2026-07-27 | 829 | 842 | 800 | 823 | -6 | -0.72% | 61,178 | 5,035만 |
| 2026-07-24 | 793 | 829 | 761 | 829 | 29 | +3.62% | 80,085 | 6,639만 |
| 2026-07-23 | 761 | 800 | 754 | 800 | 39 | +5.12% | 107,613 | 8,609만 |
| 2026-07-22 | 758 | 800 | 742 | 761 | 8 | +1.06% | 72,357 | 5,506만 |
| 2026-07-21 | 780 | 780 | 742 | 753 | -1 | -0.13% | 63,653 | 4,793만 |
| 2026-07-20 | 832 | 857 | 735 | 754 | -108 | -12.53% | 178,941 | 1.35억 |
| 2026-07-16 | 862 | 880 | 846 | 862 | 0 | 0.00% | 58,984 | 5,084만 |
| 2026-07-15 | 823 | 868 | 823 | 862 | 32 | +3.86% | 79,206 | 6,828만 |
| 2026-07-14 | 824 | 841 | 810 | 830 | -1 | -0.12% | 190,656 | 1.58억 |
| 2026-07-13 | 849 | 864 | 810 | 831 | -26 | -3.03% | 104,530 | 8,686만 |
| 2026-07-10 | 823 | 872 | 819 | 857 | 27 | +3.25% | 66,363 | 5,687만 |
| 2026-07-09 | 824 | 837 | 802 | 830 | 6 | +0.73% | 69,401 | 5,760만 |
| 2026-07-08 | 949 | 949 | 810 | 824 | -116 | -12.34% | 276,356 | 2.28억 |
| 2026-07-07 | 853 | 1,062 | 853 | 940 | 77 | +8.92% | 691,264 | 6.5억 |
| 2026-07-06 | 819 | 864 | 814 | 863 | 44 | +5.37% | 60,187 | 5,194만 |
| 2026-07-03 | 818 | 839 | 792 | 819 | 1 | +0.12% | 67,763 | 5,550만 |
| 2026-07-02 | 813 | 834 | 806 | 818 | -19 | -2.27% | 62,789 | 5,136만 |
| 2026-07-01 | 840 | 845 | 807 | 837 | 4 | +0.48% | 32,015 | 2,680만 |
| 2026-06-30 | 864 | 950 | 800 | 833 | -31 | -3.59% | 344,262 | 2.87억 |
| 2026-06-29 | 792 | 868 | 785 | 864 | 62 | +7.73% | 92,600 | 8,001만 |
| 2026-06-26 | 842 | 842 | 780 | 802 | -40 | -4.75% | 95,814 | 7,684만 |
| 2026-06-25 | 864 | 886 | 813 | 842 | -20 | -2.32% | 84,928 | 7,151만 |
| 2026-06-24 | 800 | 890 | 795 | 862 | 62 | +7.75% | 208,748 | 1.8억 |
| 2026-06-23 | 814 | 839 | 777 | 800 | -14 | -1.72% | 180,923 | 1.45억 |
| 2026-06-22 | 845 | 850 | 810 | 814 | -38 | -4.46% | 132,668 | 1.08억 |
| 2026-06-19 | 920 | 920 | 848 | 852 | -69 | -7.49% | 152,624 | 1.3억 |
| 2026-06-18 | 929 | 929 | 908 | 921 | -8 | -0.86% | 86,824 | 7,996만 |
| 2026-06-17 | 927 | 944 | 919 | 929 | 2 | +0.22% | 47,189 | 4,384만 |
| 2026-06-16 | 930 | 939 | 905 | 927 | -3 | -0.32% | 60,599 | 5,618만 |
| 2026-06-15 | 919 | 964 | 911 | 930 | 11 | +1.20% | 62,531 | 5,815만 |
| 2026-06-12 | 923 | 958 | 906 | 919 | -12 | -1.29% | 81,124 | 7,455만 |
| 2026-06-11 | 904 | 941 | 893 | 931 | 25 | +2.76% | 89,509 | 8,333만 |
| 2026-06-10 | 961 | 961 | 881 | 906 | -54 | -5.63% | 39 | 4만 |
| 2026-06-09 | 925 | 999 | 925 | 960 | 35 | +3.78% | 140,191 | 1.35억 |
| 2026-06-08 | 895 | 983 | 895 | 925 | -61 | -6.19% | 90,494 | 8,371만 |
| 2026-06-05 | 1,027 | 1,027 | 970 | 986 | -31 | -3.05% | 85,829 | 8,463만 |
| 2026-06-04 | 1,021 | 1,046 | 981 | 1,017 | -4 | -0.39% | 39,153 | 3,982만 |
| 2026-06-02 | 1,005 | 1,021 | 940 | 1,021 | 13 | +1.29% | 179,585 | 1.83억 |
| 2026-06-01 | 1,046 | 1,046 | 983 | 1,008 | -39 | -3.72% | 268,125 | 2.7억 |
| 2026-05-29 | 1,200 | 1,200 | 1,045 | 1,047 | -118 | -10.13% | 296,267 | 3.1억 |
| 2026-05-28 | 1,101 | 1,165 | 1,093 | 1,165 | 65 | +5.91% | 164,949 | 1.92억 |
| 2026-05-27 | 1,168 | 1,178 | 1,093 | 1,100 | -68 | -5.82% | 315,796 | 3.47억 |
| 2026-05-26 | 1,208 | 1,270 | 1,157 | 1,168 | -39 | -3.23% | 250,512 | 2.93억 |
| 2026-05-22 | 1,190 | 1,255 | 1,188 | 1,207 | 17 | +1.43% | 89,250 | 1.08억 |
| 2026-05-21 | 1,215 | 1,260 | 1,188 | 1,190 | -35 | -2.86% | 189,850 | 2.26억 |
| 2026-05-20 | 1,285 | 1,285 | 1,188 | 1,225 | -15 | -1.21% | 232,032 | 2.84억 |
| 2026-05-19 | 1,300 | 1,300 | 1,220 | 1,240 | -60 | -4.62% | 162,747 | 2.02억 |
| 2026-05-18 | 1,261 | 1,347 | 1,203 | 1,300 | 39 | +3.09% | 270,725 | 3.52억 |
| 2026-05-15 | 1,385 | 1,385 | 1,261 | 1,261 | -126 | -9.08% | 589,272 | 7.43억 |
| 2026-05-14 | 1,341 | 1,419 | 1,320 | 1,387 | 46 | +3.43% | 491,379 | 6.82억 |
| 2026-05-13 | 1,450 | 1,561 | 1,320 | 1,341 | -141 | -9.51% | 1,794,908 | 24.07억 |
| 2026-05-12 | 1,590 | 1,960 | 1,290 | 1,482 | -68 | -4.39% | 8,437,619 | 125억 |
| 2026-04-13 | 1,590 | 1,625 | 1,550 | 1,550 | -35 | -2.21% | 420,151 | 6.51억 |
| 2026-04-10 | 1,685 | 1,700 | 1,575 | 1,585 | -100 | -5.93% | 646,097 | 10.24억 |
| 2026-04-09 | 1,600 | 1,860 | 1,520 | 1,685 | 85 | +5.31% | 2,091,162 | 35.24억 |
| 2026-04-08 | 1,610 | 1,635 | 1,495 | 1,600 | 25 | +1.59% | 333,048 | 5.33억 |
| 2026-04-07 | 1,665 | 1,665 | 1,570 | 1,575 | -80 | -4.83% | 175,108 | 2.76억 |
| 2026-04-06 | 1,665 | 1,665 | 1,615 | 1,655 | -5 | -0.30% | 154,758 | 2.56억 |
| 2026-04-03 | 1,705 | 1,715 | 1,600 | 1,660 | -15 | -0.90% | 130,783 | 2.17억 |
| 2026-04-02 | 1,790 | 1,840 | 1,665 | 1,675 | -80 | -4.56% | 295,739 | 4.95억 |
| 2026-04-01 | 1,710 | 1,780 | 1,705 | 1,755 | 65 | +3.85% | 204,355 | 3.59억 |
| 2026-03-31 | 1,725 | 1,725 | 1,640 | 1,690 | -15 | -0.88% | 212,813 | 3.6억 |
| 2026-03-30 | 1,715 | 1,720 | 1,620 | 1,705 | -45 | -2.57% | 337,981 | 5.76억 |
| 2026-03-27 | 1,740 | 1,925 | 1,700 | 1,750 | -5 | -0.28% | 751,453 | 13.15억 |
| 2026-03-26 | 1,830 | 1,850 | 1,740 | 1,755 | -70 | -3.84% | 298,839 | 5.24억 |
| 2026-03-25 | 1,780 | 1,915 | 1,750 | 1,825 | 45 | +2.53% | 509,567 | 9.3억 |
| 2026-03-24 | 1,745 | 1,820 | 1,670 | 1,780 | 70 | +4.09% | 484,639 | 8.63억 |
| 2026-03-23 | 1,725 | 1,775 | 1,695 | 1,710 | -75 | -4.20% | 232,219 | 3.97억 |
| 2026-03-20 | 1,720 | 1,830 | 1,700 | 1,785 | 85 | +5.00% | 453,947 | 8.1억 |
| 2026-03-19 | 1,705 | 1,735 | 1,650 | 1,700 | -55 | -3.13% | 269,428 | 4.58억 |
| 2026-03-18 | 1,790 | 1,815 | 1,745 | 1,755 | -30 | -1.68% | 369,296 | 6.48억 |
| 2026-03-17 | 1,785 | 1,820 | 1,710 | 1,785 | 45 | +2.59% | 493,129 | 8.8억 |
| 2026-03-16 | 1,745 | 1,745 | 1,650 | 1,740 | 10 | +0.58% | 269,556 | 4.69억 |
| 2026-03-13 | 1,845 | 1,845 | 1,730 | 1,730 | -120 | -6.49% | 372,010 | 6.44억 |
| 2026-03-12 | 1,875 | 1,875 | 1,745 | 1,850 | 25 | +1.37% | 454,505 | 8.41억 |
| 2026-03-11 | 1,765 | 1,935 | 1,745 | 1,825 | 60 | +3.40% | 800,152 | 14.6억 |
| 2026-03-10 | 1,735 | 1,795 | 1,695 | 1,765 | 80 | +4.75% | 526,098 | 9.29억 |
| 2026-03-09 | 1,650 | 1,715 | 1,605 | 1,685 | -45 | -2.60% | 524,712 | 8.84억 |
| 2026-03-06 | 1,850 | 1,930 | 1,700 | 1,730 | -130 | -6.99% | 552,543 | 9.56억 |
| 2026-03-05 | 1,775 | 1,920 | 1,755 | 1,860 | 195 | +11.71% | 787,424 | 14.65억 |
| 2026-03-04 | 1,700 | 1,815 | 1,525 | 1,665 | -175 | -9.51% | 1,035,188 | 17.24억 |
| 2026-03-03 | 1,875 | 1,875 | 1,725 | 1,840 | -45 | -2.39% | 990,629 | 18.23억 |
| 2026-02-27 | 1,925 | 2,075 | 1,870 | 1,885 | -75 | -3.83% | 1,397,933 | 26.35억 |
| 2026-02-26 | 2,170 | 2,185 | 1,900 | 1,960 | -165 | -7.76% | 2,095,751 | 41.08억 |
| 2026-02-25 | 2,040 | 2,370 | 1,945 | 2,125 | 130 | +6.52% | 8,133,080 | 173억 |
| 2026-02-24 | 2,035 | 2,150 | 1,945 | 1,995 | -15 | -0.75% | 2,960,684 | 59.07억 |
| 2026-02-23 | 2,290 | 2,290 | 2,000 | 2,010 | -280 | -12.23% | 2,816,860 | 56.62억 |
| 2026-02-20 | 2,010 | 2,395 | 1,940 | 2,290 | 280 | +13.93% | 8,419,323 | 193억 |
| 2026-02-19 | 2,145 | 2,270 | 1,975 | 2,010 | -95 | -4.51% | 4,331,091 | 87.05억 |
| 2026-02-13 | 2,580 | 2,750 | 2,100 | 2,105 | -475 | -18.41% | 15,085,176 | 318억 |
| 2026-02-12 | 2,120 | 2,580 | 1,780 | 2,580 | 595 | +29.97% | 27,142,258 | 700억 |
| 2026-02-11 | 1,540 | 1,985 | 1,540 | 1,985 | 455 | +29.74% | 7,603,002 | 151억 |
| 2026-02-10 | 1,620 | 1,650 | 1,505 | 1,530 | -85 | -5.26% | 931,049 | 14.25억 |
| 2026-02-09 | 1,575 | 1,705 | 1,425 | 1,615 | 85 | +5.56% | 2,179,454 | 35.2억 |
| 2026-02-06 | 1,725 | 1,895 | 1,495 | 1,530 | -120 | -7.27% | 4,436,807 | 67.88억 |
| 2026-02-05 | 2,100 | 2,435 | 1,630 | 1,650 | -225 | -12.00% | 17,667,148 | 292억 |
| 2026-02-04 | 1,460 | 1,875 | 1,445 | 1,875 | 430 | +29.76% | 7,439,139 | 139억 |
| 2026-02-03 | 1,345 | 1,550 | 1,330 | 1,445 | 115 | +8.65% | 2,953,435 | 42.68억 |
| 2026-02-02 | 1,335 | 1,410 | 1,280 | 1,330 | — | — | 1,291,063 | 17.17억 |
출처 yfinance (비공식)· 기준일 2026-08-26· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)