전진바이오팜
110020KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외2,130원-80 (-3.62%)마감
52주 위치
1,4823,48532%신고가 대비 -38.88%
- 시가총액
- 193억
- PBR
- 1.11
- EPS(TTM)
- -22원
- BPS
- 1,922원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.0% | +24.6% | -13.1% | -15.5% | -28.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 2,200 | 2,200 | 2,080 | 2,130 | -80 | -3.62% | 7,686 | 1,637만 |
| 2026-09-18 | 2,140 | 2,240 | 2,055 | 2,210 | 65 | +3.03% | 104,737 | 2.31억 |
| 2026-09-17 | 2,040 | 2,150 | 2,020 | 2,145 | 105 | +5.15% | 24,451 | 5,245만 |
| 2026-09-16 | 2,045 | 2,095 | 2,010 | 2,040 | -5 | -0.24% | 3,437 | 701만 |
| 2026-09-15 | 1,997 | 2,060 | 1,970 | 2,045 | 20 | +0.99% | 13,097 | 2,678만 |
| 2026-09-14 | 1,993 | 2,040 | 1,976 | 2,025 | 32 | +1.61% | 9,420 | 1,908만 |
| 2026-09-11 | 1,990 | 2,030 | 1,930 | 1,993 | 3 | +0.15% | 19,561 | 3,899만 |
| 2026-09-10 | 2,000 | 2,000 | 1,940 | 1,990 | -9 | -0.45% | 5,052 | 1,005만 |
| 2026-09-09 | 1,914 | 1,999 | 1,914 | 1,999 | 18 | +0.91% | 6,409 | 1,281만 |
| 2026-09-08 | 1,988 | 2,010 | 1,964 | 1,981 | -7 | -0.35% | 2,075 | 411만 |
| 2026-09-07 | 1,972 | 2,000 | 1,950 | 1,988 | 15 | +0.76% | 4,502 | 895만 |
| 2026-09-04 | 1,940 | 1,984 | 1,932 | 1,973 | 33 | +1.70% | 1,261 | 249만 |
| 2026-09-03 | 1,984 | 1,984 | 1,900 | 1,940 | -42 | -2.12% | 4,509 | 875만 |
| 2026-09-02 | 1,986 | 2,020 | 1,900 | 1,982 | -38 | -1.88% | 1,356 | 269만 |
| 2026-09-01 | 1,980 | 2,095 | 1,980 | 2,020 | 20 | +1.00% | 2,255 | 456만 |
| 2026-08-31 | 1,986 | 2,000 | 1,967 | 2,000 | 14 | +0.70% | 14,180 | 2,836만 |
| 2026-08-28 | 2,040 | 2,040 | 1,946 | 1,986 | 36 | +1.85% | 5,193 | 1,031만 |
| 2026-08-27 | 1,964 | 2,040 | 1,900 | 1,950 | -4 | -0.20% | 8,013 | 1,563만 |
| 2026-08-26 | 1,966 | 2,095 | 1,900 | 1,954 | -51 | -2.54% | 5,570 | 1,088만 |
| 2026-08-25 | 1,936 | 2,025 | 1,910 | 2,005 | 10 | +0.50% | 7,113 | 1,426만 |
| 2026-08-24 | 1,972 | 2,015 | 1,910 | 1,995 | 23 | +1.17% | 4,162 | 830만 |
| 2026-08-21 | 1,972 | 2,135 | 1,972 | 1,972 | -28 | -1.40% | 6,717 | 1,325만 |
| 2026-08-20 | 2,005 | 2,010 | 1,972 | 2,000 | -10 | -0.50% | 1,576 | 315만 |
| 2026-08-19 | 2,010 | 2,060 | 1,975 | 2,010 | 0 | 0.00% | 9,084 | 1,826만 |
| 2026-08-18 | 2,195 | 2,200 | 1,990 | 2,010 | -210 | -9.46% | 41,059 | 8,253만 |
| 2026-08-14 | 2,185 | 2,220 | 1,972 | 2,220 | 229 | +11.50% | 80,969 | 1.8억 |
| 2026-08-13 | 2,030 | 2,030 | 1,933 | 1,991 | 39 | +2.00% | 3,851 | 767만 |
| 2026-08-12 | 1,952 | 2,040 | 1,952 | 1,952 | 0 | 0.00% | 4,610 | 900만 |
| 2026-08-11 | 1,956 | 2,055 | 1,930 | 1,952 | -20 | -1.01% | 4,680 | 914만 |
| 2026-08-10 | 1,885 | 1,996 | 1,863 | 1,972 | 71 | +3.73% | 21,589 | 4,257만 |
| 2026-08-07 | 1,907 | 1,917 | 1,836 | 1,901 | -12 | -0.63% | 4,469 | 850만 |
| 2026-08-06 | 1,874 | 1,960 | 1,802 | 1,913 | 39 | +2.08% | 8,987 | 1,719만 |
| 2026-08-05 | 1,735 | 1,875 | 1,735 | 1,874 | 87 | +4.87% | 6,420 | 1,203만 |
| 2026-08-04 | 1,722 | 1,850 | 1,722 | 1,787 | 48 | +2.76% | 3,022 | 540만 |
| 2026-08-03 | 1,736 | 1,749 | 1,675 | 1,739 | 12 | +0.69% | 7,438 | 1,293만 |
| 2026-07-31 | 1,602 | 1,743 | 1,602 | 1,727 | 20 | +1.17% | 5,432 | 938만 |
| 2026-07-30 | 1,500 | 1,779 | 1,500 | 1,707 | -108 | -5.95% | 16,157 | 2,758만 |
| 2026-07-29 | 1,798 | 1,844 | 1,680 | 1,815 | 15 | +0.83% | 17,536 | 3,183만 |
| 2026-07-28 | 2,045 | 2,045 | 1,701 | 1,800 | -133 | -6.88% | 13,637 | 2,455만 |
| 2026-07-27 | 2,195 | 2,195 | 1,910 | 1,933 | -162 | -7.73% | 6,788 | 1,312만 |
| 2026-07-24 | 2,245 | 2,245 | 1,950 | 2,095 | -155 | -6.89% | 31,854 | 6,673만 |
| 2026-07-23 | 2,005 | 2,250 | 1,968 | 2,250 | 240 | +11.94% | 106,711 | 2.4억 |
| 2026-07-22 | 1,890 | 2,200 | 1,793 | 2,010 | 160 | +8.65% | 71,037 | 1.43억 |
| 2026-07-21 | 1,789 | 1,862 | 1,751 | 1,850 | 46 | +2.55% | 20,333 | 3,762만 |
| 2026-07-20 | 1,762 | 1,948 | 1,709 | 1,804 | 42 | +2.38% | 28,962 | 5,225만 |
| 2026-07-16 | 1,734 | 1,819 | 1,694 | 1,762 | 12 | +0.69% | 16,014 | 2,822만 |
| 2026-07-15 | 1,717 | 1,782 | 1,711 | 1,750 | 17 | +0.98% | 9,410 | 1,647만 |
| 2026-07-14 | 1,751 | 1,799 | 1,651 | 1,733 | -33 | -1.87% | 16,759 | 2,904만 |
| 2026-07-13 | 1,769 | 1,769 | 1,685 | 1,766 | -18 | -1.01% | 10,531 | 1,860만 |
| 2026-07-10 | 1,732 | 1,789 | 1,652 | 1,784 | 39 | +2.23% | 6,367 | 1,136만 |
| 2026-07-09 | 1,810 | 1,810 | 1,567 | 1,745 | -35 | -1.97% | 32,320 | 5,640만 |
| 2026-07-08 | 1,782 | 1,786 | 1,723 | 1,780 | 9 | +0.51% | 7,035 | 1,252만 |
| 2026-07-07 | 1,783 | 1,843 | 1,724 | 1,771 | -49 | -2.69% | 13,005 | 2,303만 |
| 2026-07-06 | 1,823 | 1,824 | 1,767 | 1,820 | -3 | -0.16% | 5,080 | 925만 |
| 2026-07-03 | 1,814 | 1,830 | 1,753 | 1,823 | -6 | -0.33% | 11,203 | 2,042만 |
| 2026-07-02 | 1,721 | 1,855 | 1,703 | 1,829 | 57 | +3.22% | 12,397 | 2,267만 |
| 2026-07-01 | 1,761 | 1,853 | 1,714 | 1,772 | 12 | +0.68% | 16,287 | 2,886만 |
| 2026-06-30 | 1,732 | 1,846 | 1,670 | 1,760 | 27 | +1.56% | 16,564 | 2,915만 |
| 2026-06-29 | 1,641 | 1,737 | 1,606 | 1,733 | 42 | +2.48% | 24,527 | 4,251만 |
| 2026-06-26 | 1,700 | 1,738 | 1,594 | 1,691 | -22 | -1.28% | 12,525 | 2,118만 |
| 2026-06-25 | 1,730 | 1,730 | 1,601 | 1,713 | -17 | -0.98% | 16,049 | 2,749만 |
| 2026-06-24 | 1,604 | 1,737 | 1,600 | 1,730 | 43 | +2.55% | 11,691 | 2,023만 |
| 2026-06-23 | 1,641 | 1,691 | 1,482 | 1,687 | 46 | +2.80% | 27,268 | 4,600만 |
| 2026-06-22 | 1,709 | 1,709 | 1,601 | 1,641 | -68 | -3.98% | 18,514 | 3,038만 |
| 2026-06-19 | 1,781 | 1,781 | 1,709 | 1,709 | -61 | -3.45% | 15,659 | 2,676만 |
| 2026-06-18 | 1,781 | 1,830 | 1,770 | 1,770 | -11 | -0.62% | 16,065 | 2,844만 |
| 2026-06-17 | 1,797 | 1,867 | 1,780 | 1,781 | -37 | -2.04% | 8,621 | 1,535만 |
| 2026-06-16 | 1,775 | 1,825 | 1,775 | 1,818 | 43 | +2.42% | 7,084 | 1,288만 |
| 2026-06-15 | 1,757 | 1,856 | 1,710 | 1,775 | -32 | -1.77% | 50,478 | 8,960만 |
| 2026-06-12 | 1,784 | 1,848 | 1,784 | 1,807 | 9 | +0.50% | 10,725 | 1,938만 |
| 2026-06-11 | 1,836 | 1,840 | 1,782 | 1,798 | -43 | -2.34% | 11,669 | 2,098만 |
| 2026-06-10 | 1,938 | 1,989 | 1,781 | 1,841 | -47 | -2.49% | 1 | 1,841원 |
| 2026-06-09 | 1,800 | 1,888 | 1,794 | 1,888 | 79 | +4.37% | 33,452 | 6,316만 |
| 2026-06-08 | 1,851 | 1,920 | 1,770 | 1,809 | -92 | -4.84% | 20,776 | 3,758만 |
| 2026-06-05 | 1,958 | 2,005 | 1,875 | 1,901 | -73 | -3.70% | 15,997 | 3,041만 |
| 2026-06-04 | 1,957 | 2,025 | 1,928 | 1,974 | 1 | +0.05% | 32,688 | 6,453만 |
| 2026-06-02 | 1,977 | 2,015 | 1,900 | 1,973 | 10 | +0.51% | 46,437 | 9,162만 |
| 2026-06-01 | 1,989 | 2,180 | 1,949 | 1,963 | -26 | -1.31% | 61,572 | 1.21억 |
| 2026-05-29 | 2,075 | 2,095 | 1,972 | 1,989 | -86 | -4.14% | 56,878 | 1.13억 |
| 2026-05-28 | 1,900 | 2,350 | 1,712 | 2,075 | 267 | +14.77% | 871,474 | 18.08억 |
| 2026-05-27 | 1,988 | 2,055 | 1,808 | 1,808 | -182 | -9.15% | 67,535 | 1.22억 |
| 2026-05-26 | 1,933 | 2,000 | 1,930 | 1,990 | 57 | +2.95% | 24,143 | 4,804만 |
| 2026-05-22 | 1,986 | 2,005 | 1,870 | 1,933 | -19 | -0.97% | 31,232 | 6,037만 |
| 2026-05-21 | 1,899 | 1,995 | 1,855 | 1,952 | 57 | +3.01% | 17,830 | 3,480만 |
| 2026-05-20 | 1,985 | 1,985 | 1,890 | 1,895 | -98 | -4.92% | 18,906 | 3,583만 |
| 2026-05-19 | 2,045 | 2,050 | 1,915 | 1,993 | 0 | 0.00% | 14,685 | 2,927만 |
| 2026-05-18 | 1,999 | 2,045 | 1,802 | 1,993 | -6 | -0.30% | 52,721 | 1.05억 |
| 2026-05-15 | 2,090 | 2,120 | 1,990 | 1,999 | -91 | -4.35% | 28,769 | 5,751만 |
| 2026-05-14 | 2,140 | 2,140 | 2,060 | 2,090 | -50 | -2.34% | 11,166 | 2,334만 |
| 2026-05-13 | 2,085 | 2,185 | 1,974 | 2,140 | 55 | +2.64% | 29,991 | 6,418만 |
| 2026-05-12 | 2,175 | 2,175 | 2,085 | 2,085 | -90 | -4.14% | 51,636 | 1.08억 |
| 2026-05-11 | 2,240 | 2,275 | 2,170 | 2,175 | -55 | -2.47% | 31,983 | 6,956만 |
| 2026-05-08 | 2,310 | 2,350 | 2,210 | 2,230 | -80 | -3.46% | 20,290 | 4,525만 |
| 2026-05-07 | 2,300 | 2,425 | 2,200 | 2,310 | 0 | 0.00% | 80,491 | 1.86억 |
| 2026-05-06 | 2,350 | 2,365 | 2,225 | 2,310 | -30 | -1.28% | 28,864 | 6,668만 |
| 2026-05-04 | 2,380 | 2,475 | 2,305 | 2,340 | -40 | -1.68% | 29,013 | 6,789만 |
| 2026-04-30 | 2,335 | 2,440 | 2,320 | 2,380 | 40 | +1.71% | 30,919 | 7,359만 |
| 2026-04-29 | 2,370 | 2,380 | 2,275 | 2,340 | -30 | -1.27% | 14,989 | 3,507만 |
| 2026-04-28 | 2,355 | 2,510 | 2,305 | 2,370 | 0 | 0.00% | 55,307 | 1.31억 |
| 2026-04-27 | 2,310 | 2,370 | 2,260 | 2,370 | 60 | +2.60% | 38,427 | 9,107만 |
| 2026-04-24 | 2,305 | 2,345 | 2,250 | 2,310 | -55 | -2.33% | 35,382 | 8,173만 |
| 2026-04-23 | 2,370 | 2,370 | 2,250 | 2,365 | -5 | -0.21% | 42,777 | 1.01억 |
| 2026-04-22 | 2,440 | 2,590 | 2,330 | 2,370 | -25 | -1.04% | 160,987 | 3.82억 |
| 2026-04-21 | 2,400 | 2,400 | 2,320 | 2,395 | 75 | +3.23% | 26,607 | 6,372만 |
| 2026-04-20 | 2,370 | 2,390 | 2,295 | 2,320 | -40 | -1.69% | 26,844 | 6,228만 |
| 2026-04-17 | 2,410 | 2,410 | 2,270 | 2,360 | 10 | +0.43% | 43,542 | 1.03억 |
| 2026-04-16 | 2,395 | 2,430 | 2,280 | 2,350 | -45 | -1.88% | 28,188 | 6,624만 |
| 2026-04-15 | 2,390 | 2,445 | 2,320 | 2,395 | 90 | +3.90% | 26,357 | 6,313만 |
| 2026-04-14 | 2,335 | 2,440 | 2,300 | 2,305 | -30 | -1.28% | 16,891 | 3,893만 |
| 2026-04-13 | 2,380 | 2,405 | 2,300 | 2,335 | -55 | -2.30% | 59,964 | 1.4억 |
| 2026-04-10 | 2,335 | 2,455 | 2,310 | 2,390 | 55 | +2.36% | 39,402 | 9,417만 |
| 2026-04-09 | 2,355 | 2,450 | 2,230 | 2,335 | -15 | -0.64% | 90,859 | 2.12억 |
| 2026-04-08 | 2,360 | 2,390 | 2,255 | 2,350 | 50 | +2.17% | 42,664 | 1억 |
| 2026-04-07 | 2,425 | 2,425 | 2,230 | 2,300 | -125 | -5.15% | 57,317 | 1.32억 |
| 2026-04-06 | 2,300 | 2,425 | 2,245 | 2,425 | 125 | +5.43% | 87,881 | 2.13억 |
| 2026-04-03 | 2,080 | 2,515 | 2,080 | 2,300 | 220 | +10.58% | 342,180 | 7.87억 |
| 2026-04-02 | 2,250 | 2,350 | 2,045 | 2,080 | -180 | -7.96% | 89,332 | 1.86억 |
| 2026-04-01 | 2,340 | 2,340 | 2,200 | 2,260 | 35 | +1.57% | 43,911 | 9,924만 |
| 2026-03-31 | 2,200 | 2,310 | 2,175 | 2,225 | 15 | +0.68% | 69,142 | 1.54억 |
| 2026-03-30 | 2,280 | 2,290 | 2,125 | 2,210 | — | — | 224,293 | 4.96억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)