바이넥스

053030KOSDAQ

5,990원-270 (-4.31%)전일 종가 2026-09-18

52주 위치

5,50018,8604%신고가 대비 -68.24%

EPS(TTM): -918원

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 종가5,990원

시가총액—

52주 최고18,860원

52주 최저5,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.4%	-24.5%	-53.9%	-60.0%	-63.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,320	6,340	5,990	5,990	-270	-4.31%	141,434	8.47억
2026-09-17	6,390	6,390	6,230	6,260	-80	-1.26%	37,859	2.37억
2026-09-16	6,310	6,390	6,260	6,340	-40	-0.63%	48,026	3.04억
2026-09-15	6,410	6,570	6,320	6,380	-70	-1.09%	45,866	2.93억
2026-09-14	6,560	6,560	6,410	6,450	-120	-1.83%	44,347	2.86억
2026-09-11	6,460	6,590	6,450	6,570	50	+0.77%	30,910	2.03억
2026-09-10	6,620	6,710	6,470	6,520	-150	-2.25%	96,909	6.32억
2026-09-09	6,700	6,790	6,650	6,670	-90	-1.33%	58,337	3.89억
2026-09-08	6,780	6,930	6,720	6,760	-40	-0.59%	32,972	2.23억
2026-09-07	6,920	6,920	6,740	6,800	20	+0.29%	33,601	2.28억
2026-09-04	6,730	6,920	6,590	6,780	80	+1.19%	64,374	4.36억
2026-09-03	7,000	7,050	6,650	6,700	-210	-3.04%	52,876	3.54억
2026-09-02	7,080	7,200	6,910	6,910	-230	-3.22%	41,476	2.87억
2026-09-01	7,000	7,280	6,920	7,140	160	+2.29%	46,885	3.35억
2026-08-31	6,900	7,300	6,770	6,980	-90	-1.27%	50,418	3.52억
2026-08-28	7,090	7,150	6,900	7,070	40	+0.57%	40,539	2.87억
2026-08-27	7,210	7,240	6,990	7,030	-250	-3.43%	69,356	4.88억
2026-08-26	7,150	7,300	7,090	7,280	230	+3.26%	93,786	6.83억
2026-08-25	7,000	7,100	6,730	7,050	-70	-0.98%	75,643	5.33억
2026-08-24	6,840	7,140	6,770	7,120	450	+6.75%	110,534	7.87억
2026-08-21	6,850	6,890	6,550	6,670	-420	-5.92%	135,755	9.05억
2026-08-20	7,530	7,530	6,820	7,090	520	+7.91%	554,852	39.34억
2026-08-19	6,460	6,660	6,330	6,570	30	+0.46%	77,639	5.1억
2026-08-18	7,180	7,180	6,480	6,540	-680	-9.42%	122,888	8.04억
2026-08-14	7,260	7,410	7,130	7,220	-80	-1.10%	70,403	5.08억
2026-08-13	7,500	7,560	7,240	7,300	-200	-2.67%	73,335	5.35억
2026-08-12	7,700	7,730	7,450	7,500	-160	-2.09%	84,339	6.33억
2026-08-11	7,430	7,730	7,390	7,660	130	+1.73%	84,733	6.49억
2026-08-10	7,100	7,560	7,000	7,530	590	+8.50%	139,332	10.49억
2026-08-07	6,920	7,040	6,700	6,940	60	+0.87%	66,126	4.59억
2026-08-06	7,040	7,100	6,830	6,880	-110	-1.57%	113,167	7.79억
2026-08-05	6,950	7,150	6,940	6,990	140	+2.04%	68,883	4.81억
2026-08-04	6,540	7,050	6,540	6,850	430	+6.70%	79,530	5.45억
2026-08-03	6,340	6,700	6,310	6,420	20	+0.31%	49,656	3.19억
2026-07-31	6,020	6,400	6,020	6,400	460	+7.74%	75,423	4.83억
2026-07-30	5,500	6,230	5,500	5,940	-10	-0.17%	100,726	5.98억
2026-07-29	6,490	6,630	5,910	5,950	-530	-8.18%	183,710	10.93억
2026-07-28	6,640	6,790	6,370	6,480	-230	-3.43%	88,479	5.73억
2026-07-27	6,810	6,930	6,630	6,710	110	+1.67%	45,944	3.08억
2026-07-24	6,500	6,870	6,500	6,600	0	0.00%	58,447	3.86억
2026-07-23	6,350	6,640	6,350	6,600	250	+3.94%	72,815	4.81억
2026-07-22	6,450	6,600	6,320	6,350	-20	-0.31%	78,014	4.95억
2026-07-21	6,440	6,540	6,330	6,370	-190	-2.90%	97,679	6.22억
2026-07-20	6,770	6,950	6,460	6,560	-180	-2.67%	124,564	8.17억
2026-07-16	6,910	7,030	6,720	6,740	-150	-2.18%	49,148	3.31억
2026-07-15	6,740	7,070	6,740	6,890	190	+2.84%	68,292	4.71억
2026-07-14	6,780	6,900	6,580	6,700	-190	-2.76%	117,792	7.89억
2026-07-13	7,150	7,360	6,820	6,890	-260	-3.64%	118,790	8.18억
2026-07-10	6,850	7,290	6,850	7,150	250	+3.62%	95,636	6.84억
2026-07-09	6,900	7,120	6,830	6,900	-50	-0.72%	73,404	5.06억
2026-07-08	7,080	7,160	6,850	6,950	-220	-3.07%	102,110	7.1억
2026-07-07	7,250	7,460	7,020	7,170	-30	-0.42%	86,354	6.19억
2026-07-06	7,380	7,520	7,080	7,200	-230	-3.10%	72,102	5.19억
2026-07-03	7,260	7,490	7,060	7,430	230	+3.19%	137,633	10.23억
2026-07-02	7,410	7,470	7,160	7,200	-300	-4.00%	75,794	5.46억
2026-07-01	7,560	7,640	7,240	7,500	180	+2.46%	125,812	9.44억
2026-06-30	7,610	7,730	7,300	7,320	-430	-5.55%	147,366	10.79억
2026-06-29	6,750	7,750	6,750	7,750	950	+13.97%	127,320	9.87억
2026-06-26	7,230	7,310	6,720	6,800	-420	-5.82%	152,120	10.34억
2026-06-25	7,320	7,570	7,220	7,220	-130	-1.77%	83,228	6.01억
2026-06-24	6,840	7,530	6,750	7,350	450	+6.52%	251,044	18.45억
2026-06-23	7,070	7,300	6,880	6,900	-310	-4.30%	201,510	13.9억
2026-06-22	7,530	7,650	7,130	7,210	-440	-5.75%	221,440	15.97억
2026-06-19	7,830	7,900	7,530	7,650	-280	-3.53%	134,748	10.31억
2026-06-18	8,190	8,200	7,870	7,930	-270	-3.29%	109,195	8.66억
2026-06-17	8,050	8,400	7,910	8,200	150	+1.86%	121,021	9.92억
2026-06-16	8,200	8,270	7,950	8,050	-150	-1.83%	137,883	11.1억
2026-06-15	8,170	8,350	8,080	8,200	260	+3.27%	175,338	14.38억
2026-06-12	8,030	8,250	7,850	7,940	120	+1.53%	209,788	16.66억
2026-06-11	7,560	8,300	7,200	7,820	-30	-0.38%	2,272,789	178억
2026-06-10	8,020	8,170	7,740	7,850	-250	-3.09%	1	7,850원
2026-06-09	7,460	8,380	7,460	8,100	600	+8.00%	340,592	27.59억
2026-06-08	7,840	8,000	7,420	7,500	-710	-8.65%	267,159	20.04억
2026-06-05	8,360	8,600	8,150	8,210	-110	-1.32%	212,538	17.45억
2026-06-04	8,400	8,640	8,240	8,320	-180	-2.12%	171,433	14.26억
2026-06-02	8,600	8,800	8,240	8,500	-390	-4.39%	250,906	21.33억
2026-06-01	8,710	9,020	8,570	8,890	0	0.00%	170,035	15.12억
2026-05-29	9,040	9,090	8,690	8,890	-140	-1.55%	132,367	11.77억
2026-05-28	9,230	9,280	8,710	9,030	-190	-2.06%	173,727	15.69억
2026-05-27	9,680	9,700	9,000	9,220	-520	-5.34%	211,635	19.51억
2026-05-26	10,020	10,160	9,680	9,740	-90	-0.92%	195,722	19.06억
2026-05-22	8,930	9,890	8,930	9,830	910	+10.20%	225,872	22.2억
2026-05-21	9,080	9,360	8,920	8,920	-120	-1.33%	205,026	18.29억
2026-05-20	9,140	9,240	8,900	9,040	-260	-2.80%	178,230	16.11억
2026-05-19	9,580	9,780	9,140	9,300	-170	-1.80%	197,820	18.4억
2026-05-18	10,090	10,130	9,290	9,470	-710	-6.97%	239,593	22.69억
2026-05-15	10,280	10,480	9,910	10,180	0	0.00%	324,359	33.02억
2026-05-14	9,960	10,270	9,910	10,180	270	+2.72%	153,528	15.63억
2026-05-13	10,390	10,510	9,900	9,910	-350	-3.41%	235,329	23.32억
2026-05-12	10,200	10,400	9,970	10,260	0	0.00%	218,974	22.47억
2026-05-11	10,570	10,700	10,160	10,260	-300	-2.84%	219,758	22.55억
2026-05-08	10,660	10,790	10,460	10,560	-100	-0.94%	152,534	16.11억
2026-05-07	10,780	11,000	10,630	10,660	-120	-1.11%	172,494	18.39억
2026-05-06	11,060	11,070	10,720	10,780	-210	-1.91%	189,926	20.47억
2026-05-04	11,160	11,200	10,980	10,990	-30	-0.27%	130,282	14.32억
2026-04-30	11,410	11,420	11,020	11,020	-400	-3.50%	200,962	22.15억
2026-04-29	11,580	11,650	11,400	11,420	-150	-1.30%	144,434	16.49억
2026-04-28	11,690	11,740	11,530	11,570	-70	-0.60%	124,027	14.35억
2026-04-27	11,610	11,680	11,490	11,640	70	+0.61%	158,814	18.49억
2026-04-24	11,500	11,650	11,490	11,570	40	+0.35%	105,183	12.17억
2026-04-23	11,620	11,660	11,400	11,530	30	+0.26%	132,381	15.26억
2026-04-22	11,450	11,510	11,280	11,500	20	+0.17%	141,458	16.27억
2026-04-21	11,650	11,720	11,480	11,480	-140	-1.20%	97,171	11.16억
2026-04-20	11,910	11,910	11,600	11,620	-290	-2.43%	158,037	18.36억
2026-04-17	11,910	12,010	11,810	11,910	110	+0.93%	127,369	15.17억
2026-04-16	11,950	11,960	11,750	11,800	80	+0.68%	123,063	14.52억
2026-04-15	11,530	11,760	11,430	11,720	420	+3.72%	139,955	16.4억
2026-04-14	11,140	11,510	11,140	11,300	350	+3.20%	160,328	18.12억
2026-04-13	10,890	11,060	10,830	10,950	-180	-1.62%	118,223	12.95억
2026-04-10	11,090	11,170	10,970	11,130	180	+1.64%	155,057	17.26억
2026-04-09	11,120	11,250	10,950	10,950	-300	-2.67%	131,333	14.38억
2026-04-08	11,310	11,570	11,120	11,250	430	+3.97%	216,036	24.3억
2026-04-07	10,870	11,270	10,710	10,820	120	+1.12%	119,631	12.94억
2026-04-06	10,960	11,040	10,600	10,700	-270	-2.46%	116,559	12.47억
2026-04-03	11,270	11,350	10,930	10,970	-200	-1.79%	172,971	18.97억
2026-04-02	11,770	11,960	10,990	11,170	-700	-5.90%	217,170	24.26억
2026-04-01	11,520	11,890	11,470	11,870	670	+5.98%	182,953	21.72억
2026-03-31	11,170	11,690	11,060	11,200	-150	-1.32%	176,666	19.79억
2026-03-30	11,400	11,630	11,210	11,350	-510	-4.30%	112,209	12.74억
2026-03-27	11,670	11,880	11,510	11,860	—	—	130,249	15.45억

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