차바이오텍

085660KOSDAQ

8,000원+220 (+2.83%)전일 종가 2026-09-18

52주 위치

7,60023,9502%신고가 대비 -66.60%

시가총액: 7,438억
PER: 35.09
PBR: 1.79
EPS(TTM): 228원
BPS: 4,471원
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 종가8,000원

시가총액7,438억

52주 최고23,950원

52주 최저7,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.8%	-33.8%	-58.5%	-45.5%	-28.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,840	8,000	7,690	8,000	220	+2.83%	371,652	29.73억
2026-09-17	7,890	7,890	7,740	7,780	-50	-0.64%	144,615	11.25억
2026-09-16	7,950	7,960	7,770	7,830	-120	-1.51%	130,917	10.25억
2026-09-15	7,940	8,030	7,880	7,950	10	+0.13%	176,998	14.07억
2026-09-14	7,900	7,980	7,750	7,940	-100	-1.24%	214,234	17.01억
2026-09-11	7,950	8,060	7,920	8,040	-110	-1.35%	203,541	16.36억
2026-09-10	8,070	8,150	7,900	8,150	30	+0.37%	252,723	20.6억
2026-09-09	8,090	8,250	8,070	8,120	-10	-0.12%	145,207	11.79억
2026-09-08	8,140	8,360	8,120	8,130	40	+0.49%	189,661	15.42억
2026-09-07	8,150	8,150	8,010	8,090	0	0.00%	123,339	9.98억
2026-09-04	8,040	8,150	7,960	8,090	170	+2.15%	148,352	12억
2026-09-03	8,110	8,180	7,870	7,920	-80	-1.00%	202,404	16.03억
2026-09-02	8,260	8,330	8,000	8,000	-360	-4.31%	244,549	19.56억
2026-09-01	8,190	8,570	8,190	8,360	290	+3.59%	360,874	30.17억
2026-08-31	8,010	8,170	7,810	8,070	-90	-1.10%	1,920,521	155억
2026-08-28	8,060	8,240	7,970	8,160	60	+0.74%	170,109	13.88억
2026-08-27	8,190	8,320	8,040	8,100	-160	-1.94%	237,887	19.27억
2026-08-26	8,390	8,480	8,160	8,260	-110	-1.31%	270,181	22.32억
2026-08-25	8,110	8,370	7,650	8,370	260	+3.21%	363,215	30.4억
2026-08-24	8,290	8,400	8,060	8,110	-110	-1.34%	271,925	22.05억
2026-08-21	8,470	8,670	8,120	8,220	-430	-4.97%	297,141	24.42억
2026-08-20	8,950	9,140	8,500	8,650	150	+1.76%	373,828	32.34억
2026-08-19	8,750	8,760	8,360	8,500	-370	-4.17%	347,519	29.54억
2026-08-18	9,460	9,490	8,800	8,870	-660	-6.93%	411,525	36.5억
2026-08-14	9,470	9,810	9,300	9,530	40	+0.42%	221,867	21.14억
2026-08-13	9,560	9,710	9,350	9,490	-180	-1.86%	200,716	19.05억
2026-08-12	9,640	9,730	9,410	9,670	-50	-0.51%	170,189	16.46억
2026-08-11	9,760	10,030	9,560	9,720	-130	-1.32%	269,804	26.22억
2026-08-10	9,300	9,990	9,300	9,850	550	+5.91%	286,247	28.2억
2026-08-07	9,200	9,450	9,000	9,300	20	+0.22%	240,439	22.36억
2026-08-06	9,110	9,390	8,960	9,280	170	+1.87%	260,050	24.13억
2026-08-05	9,600	9,750	9,080	9,110	-390	-4.11%	446,444	40.67억
2026-08-04	8,850	9,630	8,850	9,500	570	+6.38%	390,403	37.09억
2026-08-03	8,370	9,320	8,300	8,930	480	+5.68%	385,356	34.41억
2026-07-31	8,240	8,630	8,160	8,450	420	+5.23%	295,347	24.96억
2026-07-30	8,200	8,420	7,950	8,030	-70	-0.86%	301,052	24.17억
2026-07-29	8,630	8,760	7,600	8,100	-360	-4.26%	593,213	48.05억
2026-07-28	8,880	8,960	8,220	8,460	-500	-5.58%	303,583	25.68억
2026-07-27	9,130	9,330	8,780	8,960	80	+0.90%	292,107	26.17억
2026-07-24	8,800	9,180	8,790	8,880	-80	-0.89%	248,803	22.09억
2026-07-23	8,720	9,020	8,570	8,960	410	+4.80%	289,186	25.91억
2026-07-22	8,920	9,160	8,500	8,550	-140	-1.61%	197,644	16.9억
2026-07-21	8,730	8,780	8,420	8,690	-30	-0.34%	243,478	21.16억
2026-07-20	8,850	9,020	8,660	8,720	-400	-4.39%	226,118	19.72억
2026-07-16	9,490	9,570	9,030	9,120	-410	-4.30%	237,253	21.64억
2026-07-15	9,230	9,670	9,220	9,530	350	+3.81%	225,792	21.52억
2026-07-14	9,800	9,800	9,020	9,180	-520	-5.36%	435,572	39.99억
2026-07-13	10,250	10,510	9,630	9,700	-500	-4.90%	346,545	33.61억
2026-07-10	9,930	10,430	9,840	10,200	360	+3.66%	297,115	30.31억
2026-07-09	9,980	10,280	9,760	9,840	-40	-0.40%	262,354	25.82억
2026-07-08	10,310	10,310	9,750	9,880	-500	-4.82%	340,391	33.63억
2026-07-07	10,490	10,710	10,050	10,380	-100	-0.95%	302,127	31.36억
2026-07-06	10,550	10,650	10,250	10,480	20	+0.19%	210,983	22.11억
2026-07-03	10,740	10,770	10,140	10,460	-190	-1.78%	269,008	28.14억
2026-07-02	10,760	10,870	10,380	10,650	-160	-1.48%	244,291	26.02억
2026-07-01	10,900	11,490	10,750	10,810	-50	-0.46%	238,234	25.75억
2026-06-30	11,450	11,560	10,730	10,860	-750	-6.46%	261,597	28.41억
2026-06-29	10,300	11,680	10,300	11,610	1,130	+10.78%	422,137	49.01억
2026-06-26	10,830	10,890	10,220	10,480	-450	-4.12%	414,101	43.4억
2026-06-25	11,380	11,740	10,930	10,930	-450	-3.95%	323,324	35.34억
2026-06-24	11,480	11,720	11,130	11,380	-90	-0.78%	340,040	38.7억
2026-06-23	11,520	11,960	11,290	11,470	-110	-0.95%	370,178	42.46억
2026-06-22	11,590	12,000	11,320	11,580	-350	-2.93%	289,778	33.56억
2026-06-19	12,100	12,410	11,640	11,930	-150	-1.24%	732,227	87.35억
2026-06-18	12,670	12,750	12,080	12,080	-500	-3.97%	196,821	23.78억
2026-06-17	12,480	12,860	12,130	12,580	220	+1.78%	237,157	29.83억
2026-06-16	12,270	12,530	12,030	12,360	170	+1.39%	302,592	37.4억
2026-06-15	12,210	12,550	12,000	12,190	310	+2.61%	276,089	33.66억
2026-06-12	12,150	12,260	11,730	11,880	140	+1.19%	367,668	43.68억
2026-06-11	11,100	11,740	10,830	11,740	440	+3.89%	677,723	79.56억
2026-06-10	11,330	11,750	11,030	11,300	-310	-2.67%	1	1만
2026-06-09	11,330	12,000	11,160	11,610	380	+3.38%	428,711	49.77억
2026-06-08	11,350	12,000	11,150	11,230	-1,080	-8.77%	452,424	50.81억
2026-06-05	12,900	12,910	12,300	12,310	-520	-4.05%	304,131	37.44억
2026-06-04	13,000	13,240	12,500	12,830	-10	-0.08%	242,342	31.09억
2026-06-02	13,080	13,340	12,650	12,840	-480	-3.60%	432,795	55.57억
2026-06-01	13,710	13,790	13,120	13,320	-150	-1.11%	381,130	50.77억
2026-05-29	13,650	13,670	13,010	13,470	-100	-0.74%	379,834	51.16억
2026-05-28	14,080	14,080	13,160	13,570	-330	-2.37%	357,153	48.47억
2026-05-27	14,050	14,450	13,760	13,900	-370	-2.59%	407,411	56.63억
2026-05-26	14,910	15,290	14,170	14,270	90	+0.63%	511,497	72.99억
2026-05-22	13,630	14,490	13,590	14,180	730	+5.43%	428,000	60.69억
2026-05-21	13,670	14,040	13,350	13,450	-50	-0.37%	369,675	49.72억
2026-05-20	14,050	14,050	12,700	13,500	-430	-3.09%	456,849	61.67억
2026-05-19	14,400	14,670	13,700	13,930	-380	-2.66%	641,532	89.37억
2026-05-18	14,790	14,790	13,800	14,310	-630	-4.22%	432,775	61.93억
2026-05-15	15,610	15,680	14,620	14,940	-450	-2.92%	432,751	64.65억
2026-05-14	15,000	15,780	15,000	15,390	500	+3.36%	507,023	78.03억
2026-05-13	15,950	15,950	14,850	14,890	-520	-3.37%	463,627	69.03억
2026-05-12	15,220	15,680	14,700	15,410	240	+1.58%	634,889	97.84억
2026-05-11	15,400	15,600	15,000	15,170	-570	-3.62%	573,436	86.99억
2026-05-08	16,250	16,430	15,690	15,740	-430	-2.66%	435,658	68.57억
2026-05-07	16,070	16,780	16,020	16,170	80	+0.50%	391,858	63.36억
2026-05-06	16,900	16,900	15,980	16,090	-810	-4.79%	691,004	111억
2026-05-04	17,270	17,440	16,860	16,900	-190	-1.11%	366,668	61.97억
2026-04-30	17,450	17,660	17,050	17,090	-310	-1.78%	296,711	50.71억
2026-04-29	17,540	17,660	17,150	17,400	-130	-0.74%	266,307	46.34억
2026-04-28	17,780	17,790	17,520	17,530	-250	-1.41%	291,835	51.16억
2026-04-27	18,110	18,330	17,740	17,780	-160	-0.89%	298,896	53.14억
2026-04-24	17,490	18,190	17,310	17,940	300	+1.70%	317,420	56.95억
2026-04-23	17,500	17,870	17,260	17,640	370	+2.14%	363,847	64.18억
2026-04-22	17,340	17,450	16,980	17,270	-120	-0.69%	336,976	58.2억
2026-04-21	17,870	17,900	17,350	17,390	-410	-2.30%	382,197	66.46억
2026-04-20	18,060	18,120	17,790	17,800	-400	-2.20%	288,860	51.42억
2026-04-17	18,100	18,300	17,870	18,200	120	+0.66%	234,511	42.68억
2026-04-16	18,220	18,500	18,060	18,080	-40	-0.22%	245,684	44.42억
2026-04-15	17,990	18,350	17,820	18,120	410	+2.32%	295,565	53.56억
2026-04-14	17,670	18,130	17,650	17,710	230	+1.32%	239,997	42.5억
2026-04-13	17,300	17,810	17,140	17,480	-120	-0.68%	175,208	30.63억
2026-04-10	17,600	17,750	17,430	17,600	230	+1.32%	227,515	40.04억
2026-04-09	17,920	17,970	17,310	17,370	-730	-4.03%	343,136	59.6억
2026-04-08	18,300	18,400	17,900	18,100	870	+5.05%	391,253	70.82억
2026-04-07	17,450	18,080	17,000	17,230	100	+0.58%	253,289	43.64억
2026-04-06	17,490	17,550	17,000	17,130	-390	-2.23%	306,062	52.43억
2026-04-03	18,160	18,280	17,260	17,520	-310	-1.74%	377,895	66.21억
2026-04-02	18,980	19,070	17,590	17,830	-1,010	-5.36%	432,505	77.12억
2026-04-01	18,210	19,000	18,100	18,840	1,490	+8.59%	369,406	69.6억
2026-03-31	18,000	18,270	17,200	17,350	-1,050	-5.71%	430,131	74.63억
2026-03-30	18,780	18,780	18,320	18,400	-1,280	-6.50%	341,708	62.87억
2026-03-27	19,100	19,760	18,760	19,680	—	—	494,177	97.25억

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