서울바이오시스
092190KOSDAQ8,610원-120 (-1.37%)전일 종가 2026-09-18
52주 위치
2,13519,27038%신고가 대비 -55.32%
- 시가총액
- 3,949억
- PER
- 25.18
- PBR
- 3.98
- EPS(TTM)
- 342원
- BPS
- 2,161원
- 자사주비율
- 1.40%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.2% | -4.9% | +115.2% | +236.3% | +214.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,740 | 9,100 | 8,600 | 8,610 | -120 | -1.37% | 203,332 | 17.51억 |
| 2026-09-17 | 9,160 | 9,500 | 8,610 | 8,730 | -50 | -0.57% | 426,178 | 37.21억 |
| 2026-09-16 | 8,000 | 8,880 | 7,880 | 8,780 | 780 | +9.75% | 253,774 | 22.28억 |
| 2026-09-15 | 7,820 | 8,350 | 7,820 | 8,000 | -110 | -1.36% | 96,877 | 7.75억 |
| 2026-09-14 | 7,830 | 8,230 | 7,540 | 8,110 | 260 | +3.31% | 108,132 | 8.77억 |
| 2026-09-11 | 7,900 | 8,060 | 7,640 | 7,850 | -150 | -1.88% | 101,432 | 7.96억 |
| 2026-09-10 | 7,680 | 8,120 | 7,310 | 8,000 | 290 | +3.76% | 129,107 | 10.33억 |
| 2026-09-09 | 7,740 | 8,440 | 7,650 | 7,710 | -30 | -0.39% | 184,112 | 14.2억 |
| 2026-09-08 | 7,900 | 8,150 | 7,500 | 7,740 | -230 | -2.89% | 191,695 | 14.84억 |
| 2026-09-07 | 7,780 | 8,200 | 7,750 | 7,970 | 190 | +2.44% | 136,355 | 10.87억 |
| 2026-09-04 | 7,750 | 7,950 | 7,460 | 7,780 | 180 | +2.37% | 137,339 | 10.68억 |
| 2026-09-03 | 8,390 | 8,440 | 7,590 | 7,600 | -800 | -9.52% | 239,723 | 18.22억 |
| 2026-09-02 | 8,000 | 8,910 | 7,850 | 8,400 | 140 | +1.69% | 152,629 | 12.82억 |
| 2026-09-01 | 8,550 | 8,710 | 8,120 | 8,260 | -540 | -6.14% | 227,241 | 18.77억 |
| 2026-08-31 | 9,150 | 9,150 | 8,550 | 8,800 | -410 | -4.45% | 133,702 | 11.77억 |
| 2026-08-28 | 9,000 | 9,210 | 8,370 | 9,210 | 280 | +3.14% | 142,270 | 13.1억 |
| 2026-08-27 | 9,010 | 9,320 | 8,760 | 8,930 | 20 | +0.22% | 149,877 | 13.38억 |
| 2026-08-26 | 8,730 | 9,290 | 8,700 | 8,910 | 140 | +1.60% | 206,825 | 18.43억 |
| 2026-08-25 | 8,870 | 8,870 | 8,070 | 8,770 | -130 | -1.46% | 168,277 | 14.76억 |
| 2026-08-24 | 8,300 | 9,420 | 8,140 | 8,900 | 390 | +4.58% | 268,360 | 23.88억 |
| 2026-08-21 | 8,720 | 8,910 | 8,330 | 8,510 | -480 | -5.34% | 343,970 | 29.27억 |
| 2026-08-20 | 8,000 | 9,000 | 7,640 | 8,990 | 1,240 | +16.00% | 440,934 | 39.64억 |
| 2026-08-19 | 7,460 | 8,420 | 7,100 | 7,750 | 10 | +0.13% | 246,296 | 19.09억 |
| 2026-08-18 | 7,350 | 8,110 | 7,320 | 7,740 | 420 | +5.74% | 253,153 | 19.59억 |
| 2026-08-14 | 7,450 | 7,630 | 7,200 | 7,320 | -50 | -0.68% | 187,300 | 13.71억 |
| 2026-08-13 | 7,480 | 7,840 | 7,200 | 7,370 | -70 | -0.94% | 328,787 | 24.23억 |
| 2026-08-12 | 7,030 | 8,200 | 7,020 | 7,440 | 490 | +7.05% | 495,160 | 36.84억 |
| 2026-08-11 | 7,000 | 7,720 | 6,680 | 6,950 | -160 | -2.25% | 391,652 | 27.22억 |
| 2026-08-10 | 6,100 | 7,110 | 6,080 | 7,110 | 1,060 | +17.52% | 411,968 | 29.29억 |
| 2026-08-07 | 6,080 | 6,200 | 5,480 | 6,050 | 380 | +6.70% | 299,640 | 18.13억 |
| 2026-08-06 | 5,990 | 5,990 | 5,470 | 5,670 | -270 | -4.55% | 138,603 | 7.86억 |
| 2026-08-05 | 5,830 | 6,060 | 5,470 | 5,940 | 740 | +14.23% | 309,256 | 18.37억 |
| 2026-08-04 | 4,945 | 5,270 | 4,900 | 5,200 | 255 | +5.16% | 129,149 | 6.72억 |
| 2026-08-03 | 4,685 | 5,190 | 4,585 | 4,945 | 210 | +4.44% | 128,362 | 6.35억 |
| 2026-07-31 | 4,275 | 4,800 | 4,275 | 4,735 | 580 | +13.96% | 125,546 | 5.94억 |
| 2026-07-30 | 4,195 | 4,380 | 4,040 | 4,155 | -40 | -0.95% | 105,714 | 4.39억 |
| 2026-07-29 | 4,995 | 4,995 | 4,050 | 4,195 | -525 | -11.12% | 225,598 | 9.46억 |
| 2026-07-28 | 5,170 | 5,170 | 4,715 | 4,720 | -600 | -11.28% | 116,792 | 5.51억 |
| 2026-07-27 | 5,300 | 5,490 | 5,080 | 5,320 | 70 | +1.33% | 78,026 | 4.15억 |
| 2026-07-24 | 5,600 | 5,620 | 5,210 | 5,250 | -380 | -6.75% | 154,625 | 8.12억 |
| 2026-07-23 | 5,430 | 5,680 | 5,330 | 5,630 | 210 | +3.87% | 123,090 | 6.93억 |
| 2026-07-22 | 5,630 | 5,960 | 5,420 | 5,420 | -180 | -3.21% | 237,207 | 12.86억 |
| 2026-07-21 | 5,600 | 5,860 | 5,390 | 5,600 | 10 | +0.18% | 122,274 | 6.85억 |
| 2026-07-20 | 5,670 | 5,920 | 5,440 | 5,590 | -210 | -3.62% | 138,214 | 7.73억 |
| 2026-07-16 | 6,220 | 6,220 | 5,690 | 5,800 | -600 | -9.38% | 129,926 | 7.54억 |
| 2026-07-15 | 5,660 | 6,570 | 5,660 | 6,400 | 810 | +14.49% | 299,540 | 19.17억 |
| 2026-07-14 | 5,560 | 5,950 | 5,190 | 5,590 | 30 | +0.54% | 231,469 | 12.94억 |
| 2026-07-13 | 6,630 | 7,050 | 5,540 | 5,560 | -1,070 | -16.14% | 369,502 | 20.54억 |
| 2026-07-10 | 6,450 | 7,150 | 5,990 | 6,630 | 190 | +2.95% | 257,364 | 17.06억 |
| 2026-07-09 | 5,650 | 7,000 | 5,610 | 6,440 | 790 | +13.98% | 372,168 | 23.97억 |
| 2026-07-08 | 6,180 | 6,180 | 5,610 | 5,650 | -570 | -9.16% | 122,590 | 6.93억 |
| 2026-07-07 | 6,330 | 6,460 | 5,960 | 6,220 | -220 | -3.42% | 100,228 | 6.23억 |
| 2026-07-06 | 6,230 | 6,440 | 6,100 | 6,440 | 40 | +0.63% | 73,922 | 4.76억 |
| 2026-07-03 | 6,250 | 6,440 | 5,900 | 6,400 | 140 | +2.24% | 146,527 | 9.38억 |
| 2026-07-02 | 7,050 | 7,050 | 6,240 | 6,260 | -880 | -12.32% | 224,547 | 14.06억 |
| 2026-07-01 | 7,140 | 7,480 | 6,640 | 7,140 | 290 | +4.23% | 151,819 | 10.84억 |
| 2026-06-30 | 7,150 | 7,180 | 6,760 | 6,850 | -190 | -2.70% | 70,960 | 4.86억 |
| 2026-06-29 | 6,810 | 7,220 | 6,420 | 7,040 | 230 | +3.38% | 120,178 | 8.46억 |
| 2026-06-26 | 7,130 | 7,210 | 6,570 | 6,810 | -320 | -4.49% | 164,062 | 11.17억 |
| 2026-06-25 | 7,480 | 8,040 | 6,990 | 7,130 | -220 | -2.99% | 189,509 | 13.51억 |
| 2026-06-24 | 7,040 | 7,500 | 6,970 | 7,350 | 310 | +4.40% | 265,726 | 19.53억 |
| 2026-06-23 | 8,350 | 8,350 | 7,010 | 7,040 | -1,160 | -14.15% | 441,508 | 31.08억 |
| 2026-06-22 | 8,400 | 8,800 | 8,000 | 8,200 | -370 | -4.32% | 589,325 | 48.32억 |
| 2026-06-19 | 9,140 | 9,220 | 8,220 | 8,570 | -480 | -5.30% | 499,230 | 42.78억 |
| 2026-06-18 | 9,370 | 9,450 | 8,690 | 9,050 | -320 | -3.42% | 371,922 | 33.66억 |
| 2026-06-17 | 9,410 | 9,570 | 9,070 | 9,370 | -130 | -1.37% | 172,703 | 16.18억 |
| 2026-06-16 | 9,650 | 9,880 | 9,350 | 9,500 | -50 | -0.52% | 185,972 | 17.67억 |
| 2026-06-15 | 9,520 | 9,980 | 9,390 | 9,550 | 130 | +1.38% | 197,158 | 18.83억 |
| 2026-06-12 | 9,610 | 10,220 | 9,350 | 9,420 | 100 | +1.07% | 305,189 | 28.75억 |
| 2026-06-11 | 9,200 | 9,720 | 8,890 | 9,320 | -50 | -0.53% | 197,588 | 18.42억 |
| 2026-06-10 | 9,320 | 9,850 | 8,950 | 9,370 | -260 | -2.70% | 367 | 344만 |
| 2026-06-09 | 10,300 | 11,270 | 9,070 | 9,630 | 650 | +7.24% | 992,548 | 95.58억 |
| 2026-06-08 | 8,890 | 9,740 | 8,890 | 8,980 | -970 | -9.75% | 478,432 | 42.96억 |
| 2026-06-05 | 10,950 | 10,950 | 9,860 | 9,950 | -1,320 | -11.71% | 448,457 | 44.62억 |
| 2026-06-04 | 11,150 | 12,020 | 11,030 | 11,270 | 160 | +1.44% | 523,733 | 59.02억 |
| 2026-06-02 | 11,350 | 12,480 | 10,800 | 11,110 | -210 | -1.86% | 827,502 | 91.94억 |
| 2026-06-01 | 11,780 | 12,650 | 10,880 | 11,320 | -200 | -1.74% | 883,954 | 100억 |
| 2026-05-29 | 12,210 | 12,420 | 11,100 | 11,520 | -510 | -4.24% | 705,494 | 81.27억 |
| 2026-05-28 | 12,410 | 13,200 | 11,600 | 12,030 | -380 | -3.06% | 929,867 | 112억 |
| 2026-05-27 | 14,000 | 14,250 | 12,050 | 12,410 | -1,200 | -8.82% | 841,150 | 104억 |
| 2026-05-26 | 14,650 | 14,960 | 12,840 | 13,610 | -1,020 | -6.97% | 1,165,285 | 159억 |
| 2026-05-22 | 15,210 | 15,820 | 14,320 | 14,630 | -1,020 | -6.52% | 726,402 | 106억 |
| 2026-05-21 | 15,450 | 16,990 | 14,950 | 15,650 | 680 | +4.54% | 910,881 | 143억 |
| 2026-05-20 | 17,100 | 17,450 | 14,400 | 14,970 | -1,480 | -9.00% | 790,875 | 118억 |
| 2026-05-19 | 17,470 | 18,000 | 15,910 | 16,450 | -1,120 | -6.37% | 929,501 | 153억 |
| 2026-05-18 | 13,900 | 18,500 | 13,200 | 17,570 | 2,160 | +14.02% | 2,237,520 | 393억 |
| 2026-05-15 | 16,980 | 17,670 | 15,000 | 15,410 | -1,570 | -9.25% | 1,554,967 | 240억 |
| 2026-05-14 | 14,530 | 19,270 | 14,390 | 16,980 | 1,660 | +10.84% | 5,563,213 | 945억 |
| 2026-05-13 | 10,900 | 15,320 | 10,650 | 15,320 | 3,530 | +29.94% | 2,374,335 | 364억 |
| 2026-05-12 | 14,020 | 14,550 | 10,580 | 11,790 | -1,820 | -13.37% | 2,385,927 | 281억 |
| 2026-05-11 | 13,520 | 15,140 | 12,790 | 13,610 | 0 | 0.00% | 2,976,647 | 405억 |
| 2026-05-08 | 12,410 | 14,500 | 11,140 | 13,610 | 1,500 | +12.39% | 5,269,966 | 717억 |
| 2026-05-06 | 13,030 | 13,630 | 10,500 | 12,110 | 880 | +7.84% | 7,705,200 | 933억 |
| 2026-05-04 | 10,340 | 11,230 | 9,310 | 11,230 | 2,590 | +29.98% | 1,875,104 | 211억 |
| 2026-04-30 | 7,450 | 8,640 | 6,940 | 8,640 | 1,990 | +29.92% | 3,827,968 | 331억 |
| 2026-04-29 | 6,320 | 7,210 | 5,750 | 6,650 | -80 | -1.19% | 2,170,986 | 144억 |
| 2026-04-28 | 7,700 | 7,740 | 6,230 | 6,730 | 770 | +12.92% | 8,338,390 | 561억 |
| 2026-04-27 | 5,960 | 5,960 | 5,960 | 5,960 | 1,375 | +29.99% | 1,361,037 | 81.12억 |
| 2026-04-24 | 4,385 | 4,655 | 4,385 | 4,585 | 175 | +3.97% | 87,706 | 4.02억 |
| 2026-04-23 | 4,455 | 4,570 | 4,285 | 4,410 | 10 | +0.23% | 126,308 | 5.57억 |
| 2026-04-22 | 4,720 | 4,720 | 4,295 | 4,400 | -330 | -6.98% | 174,135 | 7.66억 |
| 2026-04-21 | 4,710 | 4,895 | 4,470 | 4,730 | 20 | +0.42% | 189,671 | 8.97억 |
| 2026-04-20 | 4,200 | 4,915 | 4,195 | 4,710 | 470 | +11.08% | 506,913 | 23.88억 |
| 2026-04-17 | 4,360 | 4,360 | 4,110 | 4,240 | -105 | -2.42% | 94,262 | 4억 |
| 2026-04-16 | 4,200 | 4,520 | 3,875 | 4,345 | 145 | +3.45% | 322,164 | 14억 |
| 2026-04-15 | 3,810 | 4,470 | 3,750 | 4,200 | 440 | +11.70% | 445,027 | 18.69억 |
| 2026-04-14 | 3,840 | 3,885 | 3,750 | 3,760 | -45 | -1.18% | 83,012 | 3.12억 |
| 2026-04-13 | 3,540 | 3,945 | 3,505 | 3,805 | 230 | +6.43% | 225,384 | 8.58억 |
| 2026-04-10 | 3,495 | 3,625 | 3,470 | 3,575 | 60 | +1.71% | 69,062 | 2.47억 |
| 2026-04-09 | 3,510 | 3,555 | 3,400 | 3,515 | -5 | -0.14% | 40,771 | 1.43억 |
| 2026-04-08 | 3,490 | 3,650 | 3,485 | 3,520 | 170 | +5.07% | 99,508 | 3.5억 |
| 2026-04-07 | 3,435 | 3,775 | 3,260 | 3,350 | 85 | +2.60% | 337,468 | 11.31억 |
| 2026-04-06 | 3,325 | 3,340 | 3,240 | 3,265 | -60 | -1.80% | 21,350 | 6,971만 |
| 2026-04-03 | 3,330 | 3,370 | 3,275 | 3,325 | 0 | 0.00% | 32,330 | 1.07억 |
| 2026-04-02 | 3,450 | 3,485 | 3,250 | 3,325 | -125 | -3.62% | 33,632 | 1.12억 |
| 2026-04-01 | 3,305 | 3,460 | 3,305 | 3,450 | 225 | +6.98% | 53,353 | 1.84억 |
| 2026-03-31 | 3,245 | 3,330 | 3,180 | 3,225 | -135 | -4.02% | 76,993 | 2.48억 |
| 2026-03-30 | 3,330 | 3,370 | 3,205 | 3,360 | 100 | +3.07% | 49,630 | 1.67억 |
| 2026-03-27 | 3,225 | 3,340 | 3,150 | 3,260 | 0 | 0.00% | 53,808 | 1.75억 |
| 2026-03-26 | 3,480 | 3,490 | 3,230 | 3,260 | — | — | 197,058 | 6.42억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)