바이오솔루션
086820KOSDAQ· 의료용 물질 및 의약품 제조업6,350원-120 (-1.85%)시간외
52주 위치
5,24013,45014%신고가 대비 -52.79%
- 시가총액
- 1,646억
- PER
- 154.88
- PBR
- 3.98
- EPS(TTM)
- 41원
- BPS
- 1,594원
- 자사주비율
- 0.46%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.6% | -2.5% | -51.0% | -19.7% | -26.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 6,470 | 6,610 | 6,240 | 6,350 | -120 | -1.85% | 30,660 | 1.95억 |
| 2026-09-18 | 6,440 | 6,560 | 6,300 | 6,470 | 0 | 0.00% | 55,152 | 3.57억 |
| 2026-09-17 | 6,600 | 6,720 | 6,310 | 6,470 | -130 | -1.97% | 35,332 | 2.29억 |
| 2026-09-16 | 6,610 | 6,610 | 6,400 | 6,600 | 150 | +2.33% | 52,323 | 3.45억 |
| 2026-09-15 | 6,400 | 6,580 | 6,300 | 6,450 | 50 | +0.78% | 45,188 | 2.91억 |
| 2026-09-14 | 6,500 | 6,680 | 6,300 | 6,400 | -170 | -2.59% | 18,758 | 1.2억 |
| 2026-09-11 | 6,590 | 6,680 | 6,390 | 6,570 | -30 | -0.45% | 31,884 | 2.09억 |
| 2026-09-10 | 6,750 | 6,750 | 6,390 | 6,600 | 40 | +0.61% | 40,724 | 2.69억 |
| 2026-09-09 | 6,430 | 6,790 | 6,350 | 6,560 | 160 | +2.50% | 65,300 | 4.28억 |
| 2026-09-08 | 6,400 | 6,650 | 6,210 | 6,400 | 0 | 0.00% | 47,674 | 3.05억 |
| 2026-09-07 | 6,270 | 6,490 | 6,100 | 6,400 | 270 | +4.40% | 63,327 | 4.05억 |
| 2026-09-04 | 6,460 | 6,460 | 5,950 | 6,130 | 50 | +0.82% | 38,799 | 2.38억 |
| 2026-09-03 | 6,410 | 6,460 | 5,960 | 6,080 | -150 | -2.41% | 46,639 | 2.84억 |
| 2026-09-02 | 6,400 | 6,570 | 6,100 | 6,230 | -260 | -4.01% | 65,102 | 4.06억 |
| 2026-09-01 | 6,640 | 6,840 | 6,370 | 6,490 | -180 | -2.70% | 63,171 | 4.1억 |
| 2026-08-31 | 6,740 | 6,870 | 6,300 | 6,670 | -60 | -0.89% | 123,020 | 8.21억 |
| 2026-08-28 | 6,810 | 7,010 | 6,650 | 6,730 | -80 | -1.17% | 36,977 | 2.49억 |
| 2026-08-27 | 7,110 | 7,180 | 6,730 | 6,810 | -200 | -2.85% | 63,733 | 4.34억 |
| 2026-08-26 | 7,300 | 7,470 | 6,730 | 7,010 | -290 | -3.97% | 79,755 | 5.59억 |
| 2026-08-25 | 7,060 | 7,560 | 6,930 | 7,300 | 180 | +2.53% | 134,747 | 9.84억 |
| 2026-08-24 | 6,790 | 7,130 | 6,730 | 7,120 | 390 | +5.79% | 86,236 | 6.14억 |
| 2026-08-21 | 6,910 | 6,920 | 6,610 | 6,730 | -240 | -3.44% | 54,923 | 3.7억 |
| 2026-08-20 | 6,840 | 7,030 | 6,760 | 6,970 | 310 | +4.65% | 80,219 | 5.59억 |
| 2026-08-19 | 7,100 | 7,240 | 6,620 | 6,660 | -590 | -8.14% | 203,598 | 13.56억 |
| 2026-08-18 | 6,720 | 7,960 | 6,700 | 7,250 | 580 | +8.70% | 365,392 | 26.49억 |
| 2026-08-14 | 6,030 | 7,190 | 6,030 | 6,670 | 660 | +10.98% | 356,474 | 23.78억 |
| 2026-08-13 | 6,320 | 6,330 | 5,980 | 6,010 | -240 | -3.84% | 106,996 | 6.43억 |
| 2026-08-12 | 6,340 | 6,340 | 6,040 | 6,250 | 50 | +0.81% | 32,718 | 2.04억 |
| 2026-08-11 | 6,270 | 6,480 | 6,100 | 6,200 | -70 | -1.12% | 63,592 | 3.94억 |
| 2026-08-10 | 6,080 | 6,350 | 5,930 | 6,270 | 300 | +5.03% | 93,737 | 5.88억 |
| 2026-08-07 | 6,090 | 6,090 | 5,730 | 5,970 | 30 | +0.51% | 55,977 | 3.34억 |
| 2026-08-06 | 6,060 | 6,110 | 5,680 | 5,940 | -110 | -1.82% | 74,900 | 4.45억 |
| 2026-08-05 | 6,150 | 6,190 | 5,990 | 6,050 | 10 | +0.17% | 43,545 | 2.63억 |
| 2026-08-04 | 5,780 | 6,150 | 5,780 | 6,040 | 220 | +3.78% | 53,589 | 3.24억 |
| 2026-08-03 | 5,830 | 6,070 | 5,650 | 5,820 | -10 | -0.17% | 39,248 | 2.28억 |
| 2026-07-31 | 5,810 | 5,930 | 5,530 | 5,830 | 100 | +1.75% | 178,692 | 10.42억 |
| 2026-07-30 | 5,930 | 6,070 | 5,480 | 5,730 | -200 | -3.37% | 66,330 | 3.8억 |
| 2026-07-29 | 6,290 | 6,290 | 5,670 | 5,930 | -270 | -4.35% | 81,337 | 4.82억 |
| 2026-07-28 | 6,400 | 6,580 | 6,020 | 6,200 | -180 | -2.82% | 57,957 | 3.59억 |
| 2026-07-27 | 6,090 | 6,730 | 6,090 | 6,380 | 230 | +3.74% | 82,285 | 5.25억 |
| 2026-07-24 | 6,050 | 6,550 | 5,980 | 6,150 | 130 | +2.16% | 70,173 | 4.32억 |
| 2026-07-23 | 5,940 | 6,120 | 5,650 | 6,020 | 200 | +3.44% | 77,132 | 4.64억 |
| 2026-07-22 | 5,830 | 6,080 | 5,760 | 5,820 | -10 | -0.17% | 60,632 | 3.53억 |
| 2026-07-21 | 5,500 | 5,880 | 5,450 | 5,830 | 200 | +3.55% | 56,512 | 3.29억 |
| 2026-07-20 | 5,900 | 6,000 | 5,520 | 5,630 | -270 | -4.58% | 54,246 | 3.05억 |
| 2026-07-16 | 5,900 | 5,950 | 5,750 | 5,900 | -50 | -0.84% | 28,512 | 1.68억 |
| 2026-07-15 | 5,990 | 6,030 | 5,800 | 5,950 | 90 | +1.54% | 89,131 | 5.3억 |
| 2026-07-14 | 5,760 | 5,950 | 5,500 | 5,860 | 250 | +4.46% | 140,083 | 8.21억 |
| 2026-07-13 | 5,900 | 5,900 | 5,400 | 5,610 | -10 | -0.18% | 94,318 | 5.29억 |
| 2026-07-10 | 5,550 | 5,950 | 5,240 | 5,620 | 0 | 0.00% | 45,363 | 2.55억 |
| 2026-07-09 | 5,460 | 5,720 | 5,300 | 5,620 | 110 | +2.00% | 75,463 | 4.24억 |
| 2026-07-08 | 5,560 | 6,000 | 5,360 | 5,510 | -200 | -3.50% | 78,116 | 4.3억 |
| 2026-07-07 | 6,000 | 6,140 | 5,600 | 5,710 | -200 | -3.38% | 108,114 | 6.17억 |
| 2026-07-06 | 6,010 | 6,100 | 5,800 | 5,910 | 0 | 0.00% | 44,094 | 2.61억 |
| 2026-07-03 | 6,170 | 6,170 | 5,580 | 5,910 | -150 | -2.48% | 95,008 | 5.61억 |
| 2026-07-02 | 6,100 | 6,370 | 5,920 | 6,060 | -40 | -0.66% | 61,566 | 3.73억 |
| 2026-07-01 | 6,400 | 6,500 | 6,070 | 6,100 | -200 | -3.17% | 40,869 | 2.49억 |
| 2026-06-30 | 6,430 | 6,550 | 6,070 | 6,300 | -130 | -2.02% | 44,748 | 2.82억 |
| 2026-06-29 | 6,190 | 6,700 | 5,960 | 6,430 | 530 | +8.98% | 127,910 | 8.22억 |
| 2026-06-26 | 6,000 | 6,110 | 5,720 | 5,900 | -100 | -1.67% | 117,433 | 6.93억 |
| 2026-06-25 | 5,990 | 6,650 | 5,950 | 6,000 | 0 | 0.00% | 167,916 | 10.07억 |
| 2026-06-24 | 6,050 | 6,140 | 5,700 | 6,000 | 10 | +0.17% | 117,795 | 7.07억 |
| 2026-06-23 | 6,220 | 6,480 | 5,840 | 5,990 | -230 | -3.70% | 79,604 | 4.77억 |
| 2026-06-22 | 6,510 | 6,750 | 5,880 | 6,220 | -290 | -4.45% | 137,192 | 8.53억 |
| 2026-06-19 | 6,700 | 6,850 | 6,360 | 6,510 | -260 | -3.84% | 102,136 | 6.65억 |
| 2026-06-18 | 7,050 | 7,050 | 6,690 | 6,770 | -200 | -2.87% | 93,971 | 6.36억 |
| 2026-06-17 | 6,850 | 7,070 | 6,680 | 6,970 | 90 | +1.31% | 94,395 | 6.58억 |
| 2026-06-16 | 6,930 | 7,130 | 6,710 | 6,880 | -40 | -0.58% | 161,576 | 11.12억 |
| 2026-06-15 | 7,100 | 7,160 | 6,800 | 6,920 | -180 | -2.54% | 86,147 | 5.96억 |
| 2026-06-12 | 7,200 | 7,390 | 6,980 | 7,100 | 0 | 0.00% | 102,884 | 7.3억 |
| 2026-06-11 | 7,100 | 7,680 | 6,750 | 7,100 | 80 | +1.14% | 151,625 | 10.77억 |
| 2026-06-10 | 6,860 | 7,190 | 6,560 | 7,020 | 160 | +2.33% | 50 | 35만 |
| 2026-06-09 | 6,570 | 7,000 | 6,520 | 6,860 | 290 | +4.41% | 65,582 | 4.5억 |
| 2026-06-08 | 6,510 | 6,970 | 6,510 | 6,570 | -420 | -6.01% | 135,422 | 8.9억 |
| 2026-06-05 | 7,300 | 7,330 | 6,830 | 6,990 | -180 | -2.51% | 90,837 | 6.35억 |
| 2026-06-04 | 6,690 | 7,400 | 6,650 | 7,170 | 90 | +1.27% | 118,747 | 8.51억 |
| 2026-06-02 | 6,930 | 7,700 | 6,310 | 7,080 | 150 | +2.16% | 356,091 | 25.21억 |
| 2026-06-01 | 7,930 | 7,930 | 6,550 | 6,930 | -1,000 | -12.61% | 546,376 | 37.86억 |
| 2026-05-29 | 8,400 | 8,900 | 7,560 | 7,930 | -120 | -1.49% | 352,137 | 27.92억 |
| 2026-05-28 | 8,220 | 8,280 | 7,780 | 8,050 | -150 | -1.83% | 195,320 | 15.72억 |
| 2026-05-27 | 8,050 | 8,550 | 7,920 | 8,200 | -70 | -0.85% | 221,457 | 18.16억 |
| 2026-05-26 | 8,540 | 8,700 | 8,100 | 8,270 | -150 | -1.78% | 143,664 | 11.88억 |
| 2026-05-22 | 8,530 | 8,880 | 8,310 | 8,420 | 20 | +0.24% | 125,872 | 10.6억 |
| 2026-05-21 | 8,590 | 8,800 | 8,320 | 8,400 | -50 | -0.59% | 128,609 | 10.8억 |
| 2026-05-20 | 8,730 | 8,870 | 8,350 | 8,450 | -280 | -3.21% | 128,217 | 10.83억 |
| 2026-05-19 | 8,710 | 9,170 | 8,580 | 8,730 | -50 | -0.57% | 111,349 | 9.72억 |
| 2026-05-18 | 9,020 | 9,020 | 8,400 | 8,780 | -240 | -2.66% | 150,601 | 13.22억 |
| 2026-05-15 | 9,410 | 9,410 | 8,850 | 9,020 | -430 | -4.55% | 262,867 | 23.71억 |
| 2026-05-14 | 9,510 | 9,850 | 9,230 | 9,450 | -150 | -1.56% | 148,410 | 14.02억 |
| 2026-05-13 | 9,790 | 10,250 | 9,380 | 9,600 | -190 | -1.94% | 252,463 | 24.24억 |
| 2026-05-12 | 10,110 | 10,110 | 9,590 | 9,790 | -320 | -3.17% | 171,118 | 16.75억 |
| 2026-05-11 | 10,660 | 10,660 | 9,900 | 10,110 | -590 | -5.51% | 225,362 | 22.78억 |
| 2026-05-08 | 10,580 | 11,000 | 10,580 | 10,700 | 130 | +1.23% | 142,208 | 15.22억 |
| 2026-05-07 | 10,890 | 11,000 | 10,540 | 10,570 | -290 | -2.67% | 190,181 | 20.1억 |
| 2026-05-06 | 11,250 | 11,430 | 10,840 | 10,860 | -550 | -4.82% | 280,514 | 30.46억 |
| 2026-05-04 | 12,000 | 12,070 | 11,300 | 11,410 | -580 | -4.84% | 271,945 | 31.03억 |
| 2026-04-30 | 11,250 | 12,090 | 10,860 | 11,990 | 890 | +8.02% | 397,791 | 47.7억 |
| 2026-04-29 | 11,510 | 11,750 | 10,970 | 11,100 | -370 | -3.23% | 257,691 | 28.6억 |
| 2026-04-28 | 11,500 | 12,450 | 11,040 | 11,470 | 70 | +0.61% | 467,354 | 53.61억 |
| 2026-04-27 | 11,070 | 11,900 | 10,770 | 11,400 | 330 | +2.98% | 438,256 | 49.96억 |
| 2026-04-24 | 11,080 | 11,430 | 10,950 | 11,070 | 180 | +1.65% | 99,828 | 11.05억 |
| 2026-04-23 | 10,810 | 11,110 | 10,750 | 10,890 | -130 | -1.18% | 131,553 | 14.33억 |
| 2026-04-22 | 11,620 | 11,620 | 11,000 | 11,020 | -600 | -5.16% | 197,987 | 21.82억 |
| 2026-04-21 | 11,830 | 12,090 | 11,400 | 11,620 | -210 | -1.78% | 113,890 | 13.23억 |
| 2026-04-20 | 11,630 | 12,180 | 11,450 | 11,830 | 10 | +0.08% | 113,496 | 13.43억 |
| 2026-04-17 | 11,970 | 12,120 | 11,340 | 11,820 | -150 | -1.25% | 134,364 | 15.88억 |
| 2026-04-16 | 12,310 | 12,310 | 11,890 | 11,970 | -100 | -0.83% | 103,508 | 12.39억 |
| 2026-04-15 | 11,720 | 12,320 | 11,650 | 12,070 | 350 | +2.99% | 225,843 | 27.26억 |
| 2026-04-14 | 12,000 | 12,060 | 11,600 | 11,720 | -150 | -1.26% | 118,527 | 13.89억 |
| 2026-04-13 | 11,200 | 12,190 | 11,000 | 11,870 | 590 | +5.23% | 189,593 | 22.5억 |
| 2026-04-10 | 11,120 | 11,620 | 11,120 | 11,280 | 180 | +1.62% | 101,193 | 11.41억 |
| 2026-04-09 | 11,660 | 11,780 | 10,960 | 11,100 | -550 | -4.72% | 124,836 | 13.86억 |
| 2026-04-08 | 11,460 | 12,070 | 11,170 | 11,650 | 480 | +4.30% | 182,483 | 21.26억 |
| 2026-04-07 | 11,390 | 11,490 | 10,990 | 11,170 | -50 | -0.45% | 106,265 | 11.87억 |
| 2026-04-06 | 11,800 | 11,820 | 11,090 | 11,220 | -580 | -4.92% | 131,216 | 14.72억 |
| 2026-04-03 | 11,850 | 12,180 | 11,700 | 11,800 | 190 | +1.64% | 94,002 | 11.09억 |
| 2026-04-02 | 12,520 | 12,740 | 11,520 | 11,610 | -840 | -6.75% | 233,850 | 27.15억 |
| 2026-04-01 | 12,170 | 12,890 | 12,170 | 12,450 | 640 | +5.42% | 225,328 | 28.05억 |
| 2026-03-31 | 12,300 | 12,790 | 11,810 | 11,810 | -690 | -5.52% | 156,197 | 18.45억 |
| 2026-03-30 | 12,490 | 12,900 | 12,210 | 12,500 | — | — | 132,926 | 16.62억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)