진바이오텍
086060KOSDAQ· 도매 및 상품 중개업4,740원-80 (-1.66%)장중장중 · 종가 09-18
52주 위치
3,5255,99049%신고가 대비 -20.87%
- 시가총액
- 408억
- PER
- 11.10
- PBR
- 0.73
- EPS(TTM)
- 427원
- BPS
- 6,533원
- 배당수익률
- 1.05%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.4% | +10.4% | -7.2% | +18.2% | +8.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,870 | 4,870 | 4,725 | 4,740 | -80 | -1.66% | 9,245 | 4,382만 |
| 2026-09-17 | 4,695 | 4,840 | 4,620 | 4,820 | 145 | +3.10% | 16,469 | 7,938만 |
| 2026-09-16 | 4,830 | 4,830 | 4,660 | 4,675 | -110 | -2.30% | 6,087 | 2,846만 |
| 2026-09-15 | 4,680 | 4,785 | 4,610 | 4,785 | 105 | +2.24% | 7,226 | 3,458만 |
| 2026-09-14 | 4,875 | 4,875 | 4,655 | 4,680 | -145 | -3.01% | 13,223 | 6,188만 |
| 2026-09-11 | 4,790 | 4,870 | 4,715 | 4,825 | 0 | 0.00% | 7,846 | 3,786만 |
| 2026-09-10 | 4,770 | 4,845 | 4,715 | 4,825 | 55 | +1.15% | 17,665 | 8,523만 |
| 2026-09-09 | 4,725 | 4,950 | 4,725 | 4,770 | 10 | +0.21% | 13,666 | 6,519만 |
| 2026-09-08 | 4,890 | 4,925 | 4,760 | 4,760 | -130 | -2.66% | 14,905 | 7,095만 |
| 2026-09-07 | 4,865 | 4,900 | 4,745 | 4,890 | 25 | +0.51% | 13,032 | 6,373만 |
| 2026-09-04 | 4,885 | 4,910 | 4,790 | 4,865 | -15 | -0.31% | 6,293 | 3,062만 |
| 2026-09-03 | 4,650 | 5,080 | 4,595 | 4,880 | 205 | +4.39% | 22,144 | 1.08억 |
| 2026-09-02 | 4,710 | 4,745 | 4,660 | 4,675 | -35 | -0.74% | 14,305 | 6,688만 |
| 2026-09-01 | 4,680 | 4,725 | 4,660 | 4,710 | 30 | +0.64% | 14,329 | 6,749만 |
| 2026-08-31 | 4,745 | 4,750 | 4,670 | 4,680 | -65 | -1.37% | 13,478 | 6,308만 |
| 2026-08-28 | 4,735 | 4,750 | 4,665 | 4,745 | 25 | +0.53% | 13,506 | 6,409만 |
| 2026-08-27 | 4,625 | 4,725 | 4,625 | 4,720 | 40 | +0.85% | 14,639 | 6,910만 |
| 2026-08-26 | 4,655 | 4,730 | 4,655 | 4,680 | -45 | -0.95% | 14,075 | 6,587만 |
| 2026-08-25 | 4,650 | 4,730 | 4,570 | 4,725 | 25 | +0.53% | 6,496 | 3,069만 |
| 2026-08-24 | 4,620 | 4,850 | 4,565 | 4,700 | 35 | +0.75% | 15,616 | 7,340만 |
| 2026-08-21 | 4,510 | 4,730 | 4,400 | 4,665 | 15 | +0.32% | 34,937 | 1.63억 |
| 2026-08-20 | 4,720 | 4,740 | 4,550 | 4,650 | 50 | +1.09% | 14,621 | 6,799만 |
| 2026-08-19 | 4,660 | 4,710 | 4,575 | 4,600 | -120 | -2.54% | 20,760 | 9,550만 |
| 2026-08-18 | 4,655 | 4,810 | 4,565 | 4,720 | 20 | +0.43% | 25,954 | 1.23억 |
| 2026-08-14 | 4,600 | 4,700 | 4,500 | 4,700 | 30 | +0.64% | 16,532 | 7,770만 |
| 2026-08-13 | 4,700 | 4,715 | 4,550 | 4,670 | -45 | -0.95% | 22,795 | 1.06억 |
| 2026-08-12 | 4,835 | 4,835 | 4,685 | 4,715 | -120 | -2.48% | 25,803 | 1.22억 |
| 2026-08-11 | 4,820 | 4,840 | 4,685 | 4,835 | -5 | -0.10% | 28,664 | 1.39억 |
| 2026-08-10 | 4,835 | 4,885 | 4,735 | 4,840 | 5 | +0.10% | 11,079 | 5,362만 |
| 2026-08-07 | 4,690 | 4,835 | 4,690 | 4,835 | 10 | +0.21% | 14,819 | 7,165만 |
| 2026-08-06 | 4,750 | 4,850 | 4,695 | 4,825 | 65 | +1.37% | 15,113 | 7,292만 |
| 2026-08-05 | 4,790 | 4,895 | 4,545 | 4,760 | -30 | -0.63% | 57,032 | 2.71억 |
| 2026-08-04 | 4,760 | 5,010 | 4,760 | 4,790 | -105 | -2.15% | 13,839 | 6,629만 |
| 2026-08-03 | 5,000 | 5,030 | 4,750 | 4,895 | -55 | -1.11% | 20,232 | 9,904만 |
| 2026-07-31 | 4,920 | 5,020 | 4,710 | 4,950 | 80 | +1.64% | 21,187 | 1.05억 |
| 2026-07-30 | 4,800 | 5,020 | 4,780 | 4,870 | 20 | +0.41% | 12,587 | 6,130만 |
| 2026-07-29 | 5,070 | 5,070 | 4,725 | 4,850 | -210 | -4.15% | 33,467 | 1.62억 |
| 2026-07-28 | 5,050 | 5,100 | 4,910 | 5,060 | 10 | +0.20% | 41,853 | 2.12억 |
| 2026-07-27 | 5,150 | 5,180 | 5,050 | 5,050 | -100 | -1.94% | 14,909 | 7,529만 |
| 2026-07-24 | 5,200 | 5,200 | 5,010 | 5,150 | -10 | -0.19% | 22,656 | 1.17억 |
| 2026-07-23 | 5,160 | 5,260 | 5,100 | 5,160 | 0 | 0.00% | 21,204 | 1.09억 |
| 2026-07-22 | 5,150 | 5,190 | 5,000 | 5,160 | 10 | +0.19% | 19,769 | 1.02억 |
| 2026-07-21 | 5,110 | 5,200 | 4,945 | 5,150 | 40 | +0.78% | 27,592 | 1.42억 |
| 2026-07-20 | 5,050 | 5,160 | 4,925 | 5,110 | 10 | +0.20% | 17,771 | 9,081만 |
| 2026-07-16 | 5,060 | 5,110 | 4,975 | 5,100 | 40 | +0.79% | 27,250 | 1.39억 |
| 2026-07-15 | 5,050 | 5,180 | 5,000 | 5,060 | 20 | +0.40% | 55,473 | 2.81억 |
| 2026-07-14 | 4,595 | 5,050 | 4,500 | 5,040 | 445 | +9.68% | 125,623 | 6.33억 |
| 2026-07-13 | 4,620 | 4,685 | 4,480 | 4,595 | -25 | -0.54% | 28,588 | 1.31억 |
| 2026-07-10 | 4,525 | 4,680 | 4,465 | 4,620 | 70 | +1.54% | 32,555 | 1.5억 |
| 2026-07-09 | 4,405 | 4,630 | 4,405 | 4,550 | 30 | +0.66% | 38,512 | 1.75억 |
| 2026-07-08 | 4,415 | 4,525 | 4,295 | 4,520 | 5 | +0.11% | 29,579 | 1.34억 |
| 2026-07-07 | 4,400 | 4,595 | 4,355 | 4,515 | 75 | +1.69% | 30,694 | 1.39억 |
| 2026-07-06 | 4,295 | 4,440 | 4,205 | 4,440 | 110 | +2.54% | 24,831 | 1.1억 |
| 2026-07-03 | 4,285 | 4,330 | 4,105 | 4,330 | 55 | +1.29% | 17,878 | 7,741만 |
| 2026-07-02 | 4,370 | 4,370 | 4,210 | 4,275 | -105 | -2.40% | 14,996 | 6,411만 |
| 2026-07-01 | 4,355 | 4,410 | 4,320 | 4,380 | -10 | -0.23% | 10,695 | 4,684만 |
| 2026-06-30 | 4,390 | 4,420 | 4,160 | 4,390 | 95 | +2.21% | 11,559 | 5,074만 |
| 2026-06-29 | 4,220 | 4,345 | 4,150 | 4,295 | 115 | +2.75% | 6,843 | 2,939만 |
| 2026-06-26 | 4,475 | 4,485 | 4,180 | 4,180 | -260 | -5.86% | 38,653 | 1.62억 |
| 2026-06-25 | 4,395 | 4,445 | 4,305 | 4,440 | 75 | +1.72% | 17,034 | 7,563만 |
| 2026-06-24 | 4,260 | 4,465 | 4,255 | 4,365 | 20 | +0.46% | 29,894 | 1.3억 |
| 2026-06-23 | 4,350 | 4,525 | 4,300 | 4,345 | -5 | -0.11% | 41,385 | 1.8억 |
| 2026-06-22 | 4,415 | 4,670 | 4,240 | 4,350 | -100 | -2.25% | 62,584 | 2.72억 |
| 2026-06-19 | 4,295 | 4,660 | 4,170 | 4,450 | 155 | +3.61% | 153,094 | 6.81억 |
| 2026-06-18 | 3,905 | 4,430 | 3,905 | 4,295 | 370 | +9.43% | 105,867 | 4.55억 |
| 2026-06-17 | 3,980 | 4,020 | 3,905 | 3,925 | -40 | -1.01% | 20,684 | 8,118만 |
| 2026-06-16 | 3,875 | 3,990 | 3,835 | 3,965 | 70 | +1.80% | 30,782 | 1.22억 |
| 2026-06-15 | 4,035 | 4,035 | 3,890 | 3,895 | 5 | +0.13% | 22,579 | 8,795만 |
| 2026-06-12 | 3,985 | 4,040 | 3,890 | 3,890 | -5 | -0.13% | 19,265 | 7,494만 |
| 2026-06-11 | 3,805 | 4,050 | 3,770 | 3,895 | 0 | 0.00% | 29,161 | 1.14억 |
| 2026-06-10 | 4,055 | 4,055 | 3,880 | 3,895 | -165 | -4.06% | 178 | 69만 |
| 2026-06-09 | 3,710 | 4,090 | 3,710 | 4,060 | 185 | +4.77% | 26,117 | 1.06억 |
| 2026-06-08 | 3,610 | 3,920 | 3,525 | 3,875 | 80 | +2.11% | 66,268 | 2.57억 |
| 2026-06-05 | 3,865 | 3,910 | 3,755 | 3,795 | -70 | -1.81% | 43,079 | 1.63억 |
| 2026-06-04 | 3,770 | 3,935 | 3,700 | 3,865 | 95 | +2.52% | 37,968 | 1.47억 |
| 2026-06-02 | 3,735 | 3,810 | 3,615 | 3,770 | 40 | +1.07% | 22,744 | 8,574만 |
| 2026-06-01 | 3,885 | 3,885 | 3,710 | 3,730 | -195 | -4.97% | 48,940 | 1.83억 |
| 2026-05-29 | 4,145 | 4,145 | 3,815 | 3,925 | -170 | -4.15% | 51,335 | 2.01억 |
| 2026-05-28 | 4,020 | 4,135 | 3,900 | 4,095 | 110 | +2.76% | 32,844 | 1.34억 |
| 2026-05-27 | 4,025 | 4,080 | 3,900 | 3,985 | -50 | -1.24% | 33,826 | 1.35억 |
| 2026-05-26 | 4,120 | 4,140 | 4,015 | 4,035 | -85 | -2.06% | 36,822 | 1.49억 |
| 2026-05-22 | 4,050 | 4,175 | 4,040 | 4,120 | 50 | +1.23% | 17,078 | 7,036만 |
| 2026-05-21 | 3,900 | 4,175 | 3,900 | 4,070 | 170 | +4.36% | 41,224 | 1.68억 |
| 2026-05-20 | 4,025 | 4,030 | 3,865 | 3,900 | -135 | -3.35% | 27,655 | 1.08억 |
| 2026-05-19 | 4,060 | 4,060 | 3,905 | 4,035 | -25 | -0.62% | 22,050 | 8,897만 |
| 2026-05-18 | 4,040 | 4,085 | 3,805 | 4,060 | -5 | -0.12% | 30,981 | 1.26억 |
| 2026-05-15 | 4,050 | 4,190 | 4,000 | 4,065 | -10 | -0.25% | 28,079 | 1.14억 |
| 2026-05-14 | 4,080 | 4,165 | 4,025 | 4,075 | -15 | -0.37% | 12,247 | 4,991만 |
| 2026-05-13 | 4,110 | 4,155 | 3,915 | 4,090 | -50 | -1.21% | 25,469 | 1.04억 |
| 2026-05-12 | 4,140 | 4,175 | 4,030 | 4,140 | 0 | 0.00% | 31,417 | 1.3억 |
| 2026-05-11 | 4,310 | 4,390 | 4,140 | 4,140 | -200 | -4.61% | 58,662 | 2.43억 |
| 2026-05-08 | 4,380 | 4,470 | 4,200 | 4,340 | -35 | -0.80% | 36,263 | 1.57억 |
| 2026-05-07 | 4,520 | 4,580 | 4,250 | 4,375 | -165 | -3.63% | 83,200 | 3.64억 |
| 2026-05-06 | 4,710 | 4,715 | 4,455 | 4,540 | -175 | -3.71% | 117,142 | 5.32억 |
| 2026-05-04 | 4,715 | 4,715 | 4,600 | 4,715 | 50 | +1.07% | 43,652 | 2.06억 |
| 2026-04-30 | 4,665 | 4,780 | 4,620 | 4,665 | 0 | 0.00% | 50,734 | 2.37억 |
| 2026-04-29 | 4,745 | 4,800 | 4,620 | 4,665 | -115 | -2.41% | 41,539 | 1.94억 |
| 2026-04-28 | 4,815 | 4,820 | 4,755 | 4,780 | -35 | -0.73% | 16,710 | 7,987만 |
| 2026-04-27 | 4,850 | 4,885 | 4,775 | 4,815 | -30 | -0.62% | 20,988 | 1.01억 |
| 2026-04-24 | 4,840 | 4,865 | 4,765 | 4,845 | 5 | +0.10% | 21,797 | 1.06억 |
| 2026-04-23 | 4,850 | 4,855 | 4,765 | 4,840 | -10 | -0.21% | 36,832 | 1.78억 |
| 2026-04-22 | 4,890 | 4,900 | 4,805 | 4,850 | -40 | -0.82% | 14,418 | 6,993만 |
| 2026-04-21 | 4,875 | 4,920 | 4,790 | 4,890 | 15 | +0.31% | 53,834 | 2.63억 |
| 2026-04-20 | 4,905 | 4,985 | 4,875 | 4,875 | -10 | -0.20% | 25,714 | 1.25억 |
| 2026-04-17 | 4,915 | 4,920 | 4,870 | 4,885 | -30 | -0.61% | 17,690 | 8,642만 |
| 2026-04-16 | 4,875 | 4,940 | 4,865 | 4,915 | 55 | +1.13% | 48,285 | 2.37억 |
| 2026-04-15 | 4,850 | 4,895 | 4,790 | 4,860 | 10 | +0.21% | 40,425 | 1.96억 |
| 2026-04-14 | 4,850 | 4,900 | 4,795 | 4,850 | 0 | 0.00% | 23,060 | 1.12억 |
| 2026-04-13 | 4,780 | 4,920 | 4,780 | 4,850 | -5 | -0.10% | 18,425 | 8,936만 |
| 2026-04-10 | 4,860 | 4,910 | 4,815 | 4,855 | -5 | -0.10% | 20,359 | 9,884만 |
| 2026-04-09 | 4,760 | 4,930 | 4,760 | 4,860 | 25 | +0.52% | 32,607 | 1.58억 |
| 2026-04-08 | 4,740 | 4,880 | 4,740 | 4,835 | 130 | +2.76% | 23,303 | 1.13억 |
| 2026-04-07 | 4,750 | 4,800 | 4,660 | 4,705 | -40 | -0.84% | 17,931 | 8,437만 |
| 2026-04-06 | 4,770 | 4,820 | 4,630 | 4,745 | -20 | -0.42% | 47,819 | 2.27억 |
| 2026-04-03 | 4,820 | 4,880 | 4,715 | 4,765 | -25 | -0.52% | 45,610 | 2.17억 |
| 2026-04-02 | 4,895 | 4,970 | 4,700 | 4,790 | -115 | -2.34% | 67,794 | 3.25억 |
| 2026-04-01 | 4,880 | 5,070 | 4,840 | 4,905 | 30 | +0.62% | 112,569 | 5.52억 |
| 2026-03-31 | 4,900 | 5,010 | 4,760 | 4,875 | -70 | -1.42% | 90,869 | 4.43억 |
| 2026-03-30 | 4,960 | 5,050 | 4,915 | 4,945 | -145 | -2.85% | 25,177 | 1.25억 |
| 2026-03-27 | 5,110 | 5,290 | 4,940 | 5,090 | — | — | 63,342 | 3.22억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)