현대바이오

048410KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

6,800원+140 (+2.10%)전일 종가 2026-09-18

52주 위치

4,56521,50013%신고가 대비 -68.37%

시가총액: 6,562억
PBR: 6.35
EPS(TTM): -185원
BPS: 1,070원
자사주비율: 0.00%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가6,800원

시가총액6,562억

52주 최고21,500원

52주 최저4,565원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.8%	-26.1%	-59.2%	+37.0%	+21.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,790	6,890	6,680	6,800	140	+2.10%	884,018	60.11억
2026-09-17	6,800	7,250	6,630	6,660	-150	-2.20%	1,199,416	79.88억
2026-09-16	6,420	6,970	6,300	6,810	390	+6.07%	1,633,864	111억
2026-09-15	6,470	6,660	6,330	6,420	-190	-2.87%	924,572	59.36억
2026-09-14	6,510	6,780	6,000	6,610	-90	-1.34%	1,464,948	96.83억
2026-09-11	7,200	7,200	6,590	6,700	-530	-7.33%	1,494,108	100억
2026-09-10	7,130	7,650	6,940	7,230	100	+1.40%	2,898,602	210억
2026-09-09	6,200	7,730	6,140	7,130	870	+13.90%	10,090,029	719억
2026-09-08	6,280	6,390	6,130	6,260	-20	-0.32%	647,387	40.53억
2026-09-07	6,270	6,410	6,180	6,280	70	+1.13%	816,303	51.26억
2026-09-04	6,110	6,220	5,780	6,210	160	+2.64%	874,205	54.29억
2026-09-03	6,200	6,430	5,990	6,050	-30	-0.49%	806,335	48.78억
2026-09-02	6,250	6,350	6,080	6,080	-310	-4.85%	640,629	38.95억
2026-09-01	6,520	6,550	6,330	6,390	-190	-2.89%	627,297	40.08억
2026-08-31	6,470	6,630	6,320	6,580	40	+0.61%	753,825	49.6억
2026-08-28	6,430	6,570	6,310	6,540	110	+1.71%	607,613	39.74억
2026-08-27	6,500	6,980	6,330	6,430	-150	-2.28%	1,216,840	78.24억
2026-08-26	6,560	6,735	6,380	6,580	30	+0.46%	933,328	61.41억
2026-08-25	6,660	6,710	6,260	6,550	-110	-1.65%	763,295	50억
2026-08-24	6,910	7,070	6,600	6,660	10	+0.15%	673,364	44.85억
2026-08-21	6,990	6,990	6,590	6,650	-440	-6.21%	686,895	45.68억
2026-08-20	7,440	7,650	7,050	7,090	-70	-0.98%	637,889	45.23억
2026-08-19	7,120	7,360	7,010	7,160	-140	-1.92%	542,877	38.87억
2026-08-18	7,500	7,730	7,220	7,300	-260	-3.44%	768,798	56.12억
2026-08-14	8,050	8,160	7,460	7,560	-480	-5.97%	855,344	64.66억
2026-08-13	7,940	8,340	7,770	8,040	90	+1.13%	1,136,081	91.34억
2026-08-12	8,030	8,250	7,720	7,950	-300	-3.64%	1,021,693	81.22억
2026-08-11	7,470	8,290	7,390	8,250	710	+9.42%	1,779,501	147억
2026-08-10	6,800	7,630	6,800	7,540	750	+11.05%	2,221,759	168억
2026-08-07	6,880	7,130	6,560	6,790	-100	-1.45%	513,983	34.9억
2026-08-06	6,790	7,280	6,530	6,890	80	+1.17%	1,122,922	77.37억
2026-08-05	6,580	6,860	6,500	6,810	310	+4.77%	877,195	59.74억
2026-08-04	6,140	6,830	6,140	6,500	300	+4.84%	1,255,184	81.59억
2026-08-03	5,760	6,570	5,760	6,200	300	+5.08%	1,157,682	71.78억
2026-07-31	5,400	6,070	5,380	5,900	630	+11.95%	1,103,400	65.1억
2026-07-30	5,140	5,690	5,120	5,270	-120	-2.23%	975,663	51.42억
2026-07-29	5,790	5,970	5,150	5,390	-400	-6.91%	1,335,176	71.97억
2026-07-28	6,010	6,070	5,600	5,790	-370	-6.01%	890,945	51.59억
2026-07-27	6,340	6,500	6,000	6,160	-50	-0.81%	639,984	39.42억
2026-07-24	6,380	6,620	6,190	6,210	-340	-5.19%	677,479	42.07억
2026-07-23	6,000	6,700	6,000	6,550	580	+9.72%	1,156,429	75.75억
2026-07-22	6,090	6,280	5,970	5,970	-40	-0.67%	727,901	43.46억
2026-07-21	6,080	6,190	5,880	6,010	-70	-1.15%	765,591	46.01억
2026-07-20	6,450	6,450	6,030	6,080	-440	-6.75%	556,115	33.81억
2026-07-16	6,750	6,750	6,400	6,520	-280	-4.12%	759,780	49.54억
2026-07-15	6,660	6,970	6,660	6,800	150	+2.26%	655,680	44.59억
2026-07-14	6,810	6,980	6,230	6,650	-300	-4.32%	1,110,282	73.83억
2026-07-13	7,260	8,100	6,920	6,950	-310	-4.27%	1,309,717	91.03억
2026-07-10	6,900	7,400	6,880	7,260	440	+6.45%	734,773	53.34억
2026-07-09	6,930	7,230	6,760	6,820	-110	-1.59%	732,605	49.96억
2026-07-08	7,210	7,330	6,750	6,930	-480	-6.48%	909,143	63억
2026-07-07	7,570	7,870	7,100	7,410	-150	-1.98%	800,395	59.31억
2026-07-06	7,880	8,100	7,500	7,560	-480	-5.97%	602,340	45.54억
2026-07-03	7,920	8,070	7,500	8,040	120	+1.52%	650,621	52.31억
2026-07-02	8,100	8,240	7,770	7,920	-410	-4.92%	645,545	51.13억
2026-07-01	8,140	8,720	8,000	8,330	110	+1.34%	718,944	59.89억
2026-06-30	8,310	8,460	8,020	8,220	-240	-2.84%	698,419	57.41억
2026-06-29	7,570	8,480	7,570	8,460	890	+11.76%	1,077,875	91.19억
2026-06-26	8,050	8,050	7,400	7,570	-480	-5.96%	1,149,947	87.05억
2026-06-25	8,160	8,550	7,760	8,050	-90	-1.11%	824,860	66.4억
2026-06-24	7,940	8,440	7,890	8,140	110	+1.37%	793,528	64.59억
2026-06-23	8,590	8,820	8,000	8,030	-500	-5.86%	1,136,155	91.23억
2026-06-22	8,830	9,110	8,440	8,530	-290	-3.29%	784,996	66.96억
2026-06-19	9,140	9,200	8,600	8,820	-380	-4.13%	1,036,618	91.43억
2026-06-18	9,720	9,790	9,200	9,200	-500	-5.15%	658,670	60.6억
2026-06-17	9,570	10,040	9,410	9,700	130	+1.36%	959,499	93.07억
2026-06-16	9,570	10,190	9,270	9,570	40	+0.42%	1,362,761	130억
2026-06-15	9,120	9,590	9,010	9,530	620	+6.96%	1,318,678	126억
2026-06-12	9,350	9,800	8,880	8,910	-170	-1.87%	1,823,137	162억
2026-06-11	8,050	9,080	8,000	9,080	720	+8.61%	2,288,116	208억
2026-06-10	8,700	8,850	8,100	8,360	-430	-4.89%	3,003	2,511만
2026-06-09	8,880	9,430	8,780	8,790	-70	-0.79%	1,491,940	131억
2026-06-08	9,600	9,600	8,790	8,860	-1,300	-12.80%	2,287,082	203억
2026-06-05	10,950	10,950	10,120	10,160	-780	-7.13%	1,733,685	176억
2026-06-04	11,310	11,630	10,810	10,940	-380	-3.36%	1,213,141	133억
2026-06-02	11,220	11,960	10,670	11,320	120	+1.07%	2,255,842	255억
2026-06-01	11,560	11,760	10,970	11,200	-370	-3.20%	2,169,122	243억
2026-05-29	13,000	13,780	11,230	11,570	-1,580	-12.02%	3,528,602	408억
2026-05-28	13,900	14,135	12,050	13,150	-1,040	-7.33%	3,866,657	508억
2026-05-27	13,640	16,690	13,190	14,190	560	+4.11%	14,115,497	2,003억
2026-05-26	14,200	14,380	13,210	13,630	180	+1.34%	4,043,626	551억
2026-05-22	11,300	14,450	11,300	13,450	2,240	+19.98%	9,459,140	1,272억
2026-05-21	10,600	11,760	10,400	11,210	690	+6.56%	2,761,256	310억
2026-05-20	12,600	12,610	10,080	10,520	-470	-4.28%	3,743,801	394억
2026-05-19	10,790	11,270	10,000	10,990	10	+0.09%	2,786,899	306억
2026-05-18	11,030	11,100	10,460	10,980	-190	-1.70%	1,365,353	150억
2026-05-15	12,300	12,300	10,900	11,170	-980	-8.07%	2,528,193	282억
2026-05-14	12,190	12,430	11,400	12,150	-40	-0.33%	1,383,991	168억
2026-05-13	13,140	13,290	12,080	12,190	-950	-7.23%	1,682,181	205억
2026-05-12	12,450	13,830	12,220	13,140	810	+6.57%	3,073,028	404억
2026-05-11	13,250	13,250	12,200	12,330	-920	-6.94%	2,011,703	248억
2026-05-08	13,610	14,250	13,080	13,250	-330	-2.43%	1,727,331	229억
2026-05-07	13,740	14,550	13,550	13,580	-160	-1.16%	1,466,962	199억
2026-05-06	14,690	14,690	13,670	13,740	-660	-4.58%	1,392,437	191억
2026-05-04	13,000	14,690	12,900	14,400	1,000	+7.46%	3,108,844	448억
2026-04-30	14,280	14,440	13,370	13,400	-1,200	-8.22%	2,160,353	289억
2026-04-29	14,500	14,700	14,010	14,600	90	+0.62%	1,224,325	179억
2026-04-28	15,450	15,500	14,500	14,510	-880	-5.72%	1,549,357	225억
2026-04-27	14,800	16,060	14,790	15,390	760	+5.19%	3,415,980	526억
2026-04-24	14,130	14,650	13,970	14,630	500	+3.54%	1,751,475	256억
2026-04-23	13,830	14,380	13,740	14,130	330	+2.39%	1,579,274	223억
2026-04-22	13,730	14,050	13,320	13,800	70	+0.51%	1,389,636	192억
2026-04-21	14,970	14,970	13,610	13,730	-1,180	-7.91%	3,071,007	422억
2026-04-20	14,560	16,450	14,220	14,910	490	+3.40%	6,396,673	954억
2026-04-17	13,930	14,770	13,510	14,420	620	+4.49%	2,261,952	326억
2026-04-16	14,310	15,140	13,790	13,800	-450	-3.16%	2,521,972	348억
2026-04-15	13,130	14,400	12,870	14,250	1,110	+8.45%	2,836,539	404억
2026-04-14	13,980	14,060	12,720	13,140	-330	-2.45%	1,818,271	239억
2026-04-13	13,800	13,800	13,020	13,470	-430	-3.09%	829,447	112억
2026-04-10	14,430	14,600	13,890	13,900	-250	-1.77%	1,072,503	149억
2026-04-09	14,150	14,650	13,870	14,150	-150	-1.05%	1,237,279	175억
2026-04-08	13,930	15,320	13,690	14,300	1,300	+10.00%	3,230,488	462억
2026-04-07	12,760	13,540	12,760	13,000	240	+1.88%	905,647	118억
2026-04-06	13,000	13,300	12,670	12,760	-240	-1.85%	1,066,619	136억
2026-04-03	13,500	13,590	12,760	13,000	-200	-1.52%	932,375	121억
2026-04-02	13,920	14,630	12,990	13,200	-700	-5.04%	1,377,376	182억
2026-04-01	13,560	14,270	13,530	13,900	600	+4.51%	1,072,590	149억
2026-03-31	13,760	14,350	13,060	13,300	-550	-3.97%	1,576,999	210억
2026-03-30	13,330	14,240	13,300	13,850	140	+1.02%	874,856	121억
2026-03-27	13,500	14,290	13,000	13,710	—	—	1,606,858	220억

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