콜마바이오텍

215380KOSDAQ· 연구개발업

2,160원+40 (+1.89%)전일 종가 2026-09-18

52주 위치

1,6164,53519%신고가 대비 -52.37%

시가총액: 364억
PER: 29.19
PBR: 1.37
EPS(TTM): 74원
BPS: 1,579원
자사주비율: 0.95%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,160원

시가총액364억

52주 최고4,535원

52주 최저1,616원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.6%	-13.1%	-29.4%	+22.7%	+23.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,165	2,165	2,110	2,160	40	+1.89%	18,774	4,055만
2026-09-17	2,150	2,170	2,100	2,120	-65	-2.97%	15,149	3,212만
2026-09-16	2,140	2,210	2,080	2,185	105	+5.05%	33,973	7,423만
2026-09-15	2,245	2,245	2,080	2,080	-55	-2.58%	23,127	4,810만
2026-09-14	2,190	2,205	2,115	2,135	-55	-2.51%	13,178	2,814만
2026-09-11	2,220	2,220	2,150	2,190	-20	-0.90%	14,070	3,081만
2026-09-10	2,200	2,215	2,140	2,210	10	+0.45%	14,287	3,157만
2026-09-09	2,170	2,240	2,100	2,200	90	+4.27%	43,748	9,625만
2026-09-08	2,145	2,160	2,105	2,110	-35	-1.63%	18,787	3,964만
2026-09-07	2,160	2,170	2,105	2,145	-15	-0.69%	21,922	4,702만
2026-09-04	2,150	2,200	2,080	2,160	60	+2.86%	26,127	5,643만
2026-09-03	2,140	2,185	2,095	2,100	-40	-1.87%	15,414	3,237만
2026-09-02	2,190	2,225	2,130	2,140	-50	-2.28%	13,815	2,956만
2026-09-01	2,140	2,205	2,140	2,190	0	0.00%	6,785	1,486만
2026-08-31	2,190	2,190	2,125	2,190	10	+0.46%	18,810	4,119만
2026-08-28	2,185	2,220	2,130	2,180	20	+0.93%	43,150	9,407만
2026-08-27	2,175	2,215	2,155	2,160	-55	-2.48%	14,405	3,111만
2026-08-26	2,210	2,250	2,175	2,215	5	+0.23%	10,891	2,412만
2026-08-25	2,120	2,245	2,120	2,210	25	+1.14%	34,720	7,673만
2026-08-24	2,100	2,230	2,100	2,185	60	+2.82%	28,605	6,250만
2026-08-21	2,185	2,210	2,100	2,125	-85	-3.85%	52,904	1.12억
2026-08-20	2,200	2,235	2,135	2,210	55	+2.55%	55,810	1.23억
2026-08-19	2,300	2,300	2,150	2,155	-85	-3.79%	44,469	9,583만
2026-08-18	2,365	2,365	2,200	2,240	-105	-4.48%	71,154	1.59억
2026-08-14	2,300	2,370	2,235	2,345	55	+2.40%	58,747	1.38억
2026-08-13	2,430	2,435	2,285	2,290	-140	-5.76%	85,082	1.95억
2026-08-12	2,360	2,480	2,345	2,430	70	+2.97%	73,750	1.79억
2026-08-11	2,360	2,375	2,305	2,360	0	0.00%	57,188	1.35억
2026-08-10	2,270	2,405	2,270	2,360	25	+1.07%	48,974	1.16억
2026-08-07	2,320	2,355	2,200	2,335	15	+0.65%	21,901	5,114만
2026-08-06	2,420	2,420	2,250	2,320	-70	-2.93%	35,640	8,268만
2026-08-05	2,420	2,450	2,390	2,390	-5	-0.21%	13,034	3,115만
2026-08-04	2,235	2,400	2,235	2,395	115	+5.04%	11,961	2,865만
2026-08-03	2,280	2,350	2,230	2,280	0	0.00%	34,781	7,930만
2026-07-31	2,270	2,300	2,205	2,280	75	+3.40%	26,172	5,967만
2026-07-30	2,240	2,325	2,165	2,205	-35	-1.56%	54,866	1.21억
2026-07-29	2,415	2,440	2,160	2,240	-200	-8.20%	111,924	2.51억
2026-07-28	2,485	2,555	2,245	2,440	-40	-1.61%	137,925	3.37억
2026-07-27	2,540	2,700	2,480	2,480	-45	-1.78%	66,929	1.66억
2026-07-24	2,650	2,665	2,460	2,525	-25	-0.98%	35,456	8,953만
2026-07-23	2,440	2,570	2,380	2,550	105	+4.29%	46,969	1.2억
2026-07-22	2,580	2,580	2,380	2,445	-80	-3.17%	69,034	1.69억
2026-07-21	2,320	2,945	2,320	2,525	215	+9.31%	365,881	9.24억
2026-07-20	2,335	2,375	2,240	2,310	-25	-1.07%	42,121	9,730만
2026-07-16	2,415	2,500	2,330	2,335	-100	-4.11%	52,163	1.22억
2026-07-15	2,505	2,505	2,350	2,435	10	+0.41%	75,513	1.84억
2026-07-14	2,520	2,530	2,300	2,425	-45	-1.82%	69,629	1.69억
2026-07-13	2,610	2,700	2,425	2,470	-140	-5.36%	84,754	2.09억
2026-07-10	2,520	2,620	2,490	2,610	115	+4.61%	19,954	5,208만
2026-07-09	2,465	2,540	2,425	2,495	10	+0.40%	23,236	5,797만
2026-07-08	2,495	2,525	2,405	2,485	-10	-0.40%	49,302	1.23억
2026-07-07	2,545	2,550	2,420	2,495	-50	-1.96%	44,069	1.1억
2026-07-06	2,435	2,545	2,435	2,545	110	+4.52%	79,862	2.03억
2026-07-03	2,445	2,480	2,300	2,435	75	+3.18%	43,863	1.07억
2026-07-02	2,350	2,520	2,320	2,360	-60	-2.48%	37,335	8,811만
2026-07-01	2,335	2,520	2,300	2,420	70	+2.98%	90,101	2.18억
2026-06-30	2,445	2,445	2,315	2,350	-25	-1.05%	25,179	5,917만
2026-06-29	2,300	2,410	2,215	2,375	75	+3.26%	84,753	2.01억
2026-06-26	2,255	2,320	2,150	2,300	45	+2.00%	61,569	1.42억
2026-06-25	2,220	2,395	2,210	2,255	35	+1.58%	82,864	1.87억
2026-06-24	2,345	2,390	2,205	2,220	-45	-1.99%	98,300	2.18억
2026-06-23	2,415	2,530	2,260	2,265	-265	-10.47%	187,152	4.24억
2026-06-22	2,530	2,535	2,375	2,530	40	+1.61%	97,244	2.46억
2026-06-19	2,485	2,590	2,430	2,490	5	+0.20%	109,712	2.73억
2026-06-18	2,550	2,675	2,450	2,485	-65	-2.55%	103,823	2.58억
2026-06-17	2,510	2,660	2,485	2,550	40	+1.59%	87,697	2.24억
2026-06-16	2,470	2,525	2,410	2,510	40	+1.62%	60,862	1.53억
2026-06-15	2,550	2,550	2,430	2,470	-30	-1.20%	69,347	1.71억
2026-06-12	2,540	2,575	2,470	2,500	-40	-1.57%	44,050	1.1억
2026-06-11	2,455	2,560	2,440	2,540	45	+1.80%	41,970	1.07억
2026-06-10	2,465	2,560	2,410	2,495	30	+1.22%	74,556	1.86억
2026-06-09	2,465	2,575	2,420	2,465	0	0.00%	62,175	1.53억
2026-06-08	2,255	2,495	2,255	2,465	0	0.00%	124,855	3.08억
2026-06-05	2,540	2,560	2,420	2,465	-75	-2.95%	58,096	1.43억
2026-06-04	2,485	2,585	2,485	2,540	55	+2.21%	68,171	1.73억
2026-06-02	2,570	2,585	2,480	2,485	-85	-3.31%	114,769	2.85억
2026-06-01	2,605	2,760	2,440	2,570	-35	-1.34%	264,540	6.8억
2026-05-29	2,795	2,795	2,585	2,605	-120	-4.40%	184,406	4.8억
2026-05-28	2,865	2,935	2,660	2,725	-55	-1.98%	193,758	5.28억
2026-05-27	3,000	3,000	2,775	2,780	-220	-7.33%	173,815	4.83억
2026-05-26	2,895	3,095	2,855	3,000	105	+3.63%	247,866	7.44억
2026-05-22	2,690	2,930	2,690	2,895	205	+7.62%	161,209	4.67억
2026-05-21	2,740	2,825	2,690	2,690	-20	-0.74%	107,420	2.89억
2026-05-20	2,820	2,865	2,705	2,710	-110	-3.90%	172,179	4.67억
2026-05-19	2,800	2,910	2,770	2,820	20	+0.71%	106,571	3.01억
2026-05-18	2,760	2,840	2,685	2,800	60	+2.19%	140,735	3.94억
2026-05-15	2,920	2,920	2,730	2,740	-105	-3.69%	208,700	5.72억
2026-05-14	2,960	2,990	2,830	2,845	-115	-3.89%	220,155	6.26억
2026-05-13	2,940	3,045	2,835	2,960	110	+3.86%	359,859	10.65억
2026-05-12	2,755	3,115	2,650	2,850	95	+3.45%	912,804	26.01억
2026-05-11	2,755	2,900	2,650	2,755	5	+0.18%	237,161	6.53억
2026-05-08	2,735	2,820	2,700	2,750	-5	-0.18%	167,431	4.6억
2026-05-07	2,745	2,860	2,745	2,755	-40	-1.43%	122,206	3.37억
2026-05-06	3,020	3,020	2,780	2,795	-80	-2.78%	228,757	6.39억
2026-05-04	2,870	2,890	2,780	2,875	-15	-0.52%	193,387	5.56억
2026-04-30	2,920	2,955	2,830	2,890	-25	-0.86%	146,432	4.23억
2026-04-29	3,000	3,045	2,865	2,915	-100	-3.32%	276,576	8.06억
2026-04-28	3,140	3,140	3,000	3,015	-95	-3.05%	160,005	4.82억
2026-04-27	3,130	3,220	3,100	3,110	-20	-0.64%	219,270	6.82억
2026-04-24	3,125	3,180	3,050	3,130	-25	-0.79%	231,928	7.26억
2026-04-23	3,245	3,245	3,050	3,155	-90	-2.77%	250,158	7.89억
2026-04-22	3,220	3,290	3,155	3,245	5	+0.15%	218,587	7.09억
2026-04-21	3,260	3,370	3,200	3,240	10	+0.31%	272,192	8.82억
2026-04-20	3,300	3,495	3,200	3,230	-90	-2.71%	327,253	10.57억
2026-04-17	3,150	3,805	3,085	3,320	265	+8.67%	2,180,293	72.39억
2026-04-16	3,120	3,125	2,990	3,055	-30	-0.97%	259,788	7.94억
2026-04-15	3,070	3,150	2,950	3,085	-15	-0.48%	388,969	12억
2026-04-14	3,130	3,350	3,020	3,100	15	+0.49%	704,238	21.83억
2026-04-13	3,165	3,200	3,030	3,085	-145	-4.49%	594,591	18.34억
2026-04-10	2,935	3,550	2,900	3,230	320	+11.00%	2,346,515	75.79억
2026-04-09	2,650	3,415	2,625	2,910	280	+10.65%	5,478,294	159억
2026-04-08	2,485	2,650	2,480	2,630	170	+6.91%	243,297	6.4억
2026-04-07	2,535	2,555	2,410	2,460	-50	-1.99%	165,072	4.06억
2026-04-06	2,575	2,580	2,410	2,510	-65	-2.52%	233,246	5.85억
2026-04-03	2,500	2,595	2,450	2,575	125	+5.10%	275,493	7.09억
2026-04-02	2,700	2,700	2,435	2,450	-255	-9.43%	526,706	12.9억
2026-04-01	2,695	2,805	2,670	2,705	65	+2.46%	494,640	13.38억
2026-03-31	2,635	2,670	2,510	2,640	-60	-2.22%	339,832	8.97억
2026-03-30	2,645	2,810	2,590	2,700	-15	-0.55%	298,715	8.07억
2026-03-27	2,690	2,715	2,560	2,715	—	—	241,779	6.56억

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