강스템바이오텍

217730KOSDAQ· 의료용 물질 및 의약품 제조업

2,125원-15 (-0.70%)전일 종가 2026-09-18

52주 위치

1,3724,69023%신고가 대비 -54.69%

시가총액: 1,999억
PBR: 3.53
BPS: 601원
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 종가2,125원

시가총액1,999억

52주 최고4,690원

52주 최저1,372원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-17.6%	-15.5%	-20.3%	-8.4%	+36.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,160	2,195	2,100	2,125	-15	-0.70%	134,024	2.85억
2026-09-17	2,140	2,270	2,130	2,140	-5	-0.23%	119,225	2.55억
2026-09-16	2,215	2,225	2,125	2,145	0	0.00%	133,235	2.86억
2026-09-15	2,090	2,240	2,090	2,145	35	+1.66%	289,113	6.2억
2026-09-14	2,170	2,180	2,070	2,110	-60	-2.76%	165,656	3.5억
2026-09-11	2,210	2,255	2,170	2,170	-40	-1.81%	190,122	4.13억
2026-09-10	2,210	2,240	2,140	2,210	0	0.00%	227,543	5.03억
2026-09-09	2,210	2,250	2,200	2,210	15	+0.68%	185,362	4.1억
2026-09-08	2,225	2,295	2,195	2,195	-30	-1.35%	232,573	5.1억
2026-09-07	2,265	2,290	2,220	2,225	-40	-1.77%	236,031	5.25억
2026-09-04	2,195	2,295	2,180	2,265	85	+3.90%	226,337	5.13억
2026-09-03	2,300	2,445	2,140	2,180	-85	-3.75%	634,799	13.84억
2026-09-02	2,285	2,300	2,200	2,265	-20	-0.88%	173,504	3.93억
2026-09-01	2,395	2,395	2,260	2,285	-110	-4.59%	283,091	6.47억
2026-08-31	2,400	2,570	2,230	2,395	-5	-0.21%	412,701	9.88억
2026-08-28	2,370	2,495	2,250	2,400	30	+1.27%	275,739	6.62억
2026-08-27	2,345	2,445	2,330	2,370	25	+1.07%	178,964	4.24억
2026-08-26	2,335	2,400	2,260	2,345	10	+0.43%	149,099	3.5억
2026-08-25	2,255	2,350	2,135	2,335	40	+1.74%	160,299	3.74억
2026-08-24	2,420	2,420	2,250	2,295	-35	-1.50%	280,200	6.43억
2026-08-21	2,395	2,450	2,275	2,330	-105	-4.31%	385,257	8.98억
2026-08-20	2,545	2,545	2,410	2,435	50	+2.10%	268,933	6.55억
2026-08-19	2,520	2,560	2,360	2,385	-195	-7.56%	611,956	14.6억
2026-08-18	2,895	2,955	2,520	2,580	-315	-10.88%	684,104	17.65억
2026-08-14	2,700	2,900	2,610	2,895	210	+7.82%	697,697	20.2억
2026-08-13	2,745	2,870	2,660	2,685	-120	-4.28%	565,212	15.18억
2026-08-12	2,815	2,900	2,655	2,805	-10	-0.36%	569,079	15.96억
2026-08-11	2,690	2,935	2,635	2,815	125	+4.65%	815,312	22.95억
2026-08-10	2,390	2,785	2,355	2,690	300	+12.55%	1,300,078	34.97억
2026-08-07	2,555	2,555	2,325	2,390	110	+4.82%	1,478,601	35.34억
2026-08-06	2,295	2,365	2,220	2,280	-15	-0.65%	451,304	10.29억
2026-08-05	2,225	2,400	2,205	2,295	105	+4.79%	676,461	15.52억
2026-08-04	2,110	2,230	2,070	2,190	80	+3.79%	613,775	13.44억
2026-08-03	2,250	2,260	2,070	2,110	-140	-6.22%	823,172	17.37억
2026-07-31	2,270	2,370	2,165	2,250	25	+1.12%	1,430,775	32.19억
2026-07-30	2,005	2,500	2,005	2,225	230	+11.53%	2,717,602	60.47억
2026-07-29	2,480	2,530	1,774	1,995	46	+2.36%	5,142,468	103억
2026-07-28	2,260	2,275	1,600	1,949	-311	-13.76%	2,539,935	49.5억
2026-07-27	2,195	2,395	2,180	2,260	145	+6.86%	579,268	13.09억
2026-07-24	2,190	2,275	2,105	2,115	-85	-3.86%	454,542	9.61억
2026-07-23	2,240	2,370	2,180	2,200	-50	-2.22%	370,553	8.15억
2026-07-22	2,105	2,290	2,090	2,250	145	+6.89%	466,677	10.5억
2026-07-21	2,025	2,120	1,999	2,105	-45	-2.09%	711,187	14.97억
2026-07-20	2,265	2,330	2,130	2,150	-115	-5.08%	449,853	9.67억
2026-07-16	2,370	2,870	2,230	2,265	-45	-1.95%	4,124,948	93.43억
2026-07-15	2,330	2,520	2,280	2,310	-5	-0.22%	368,380	8.51억
2026-07-14	2,405	2,470	2,195	2,315	-155	-6.28%	993,969	23.01억
2026-07-13	2,660	2,700	2,420	2,470	-130	-5.00%	511,471	12.63억
2026-07-10	2,365	2,630	2,320	2,600	235	+9.94%	434,450	11.3억
2026-07-09	2,500	2,575	2,310	2,365	-165	-6.52%	581,861	13.76억
2026-07-08	2,675	2,785	2,460	2,530	-170	-6.30%	592,564	14.99억
2026-07-07	2,730	2,840	2,600	2,700	-40	-1.46%	449,534	12.14억
2026-07-06	2,640	3,000	2,620	2,740	140	+5.38%	1,615,578	44.27억
2026-07-03	2,240	2,600	2,230	2,600	360	+16.07%	555,836	14.45억
2026-07-02	2,380	2,380	2,200	2,240	-140	-5.88%	344,565	7.72억
2026-07-01	2,240	2,595	2,210	2,380	90	+3.93%	387,681	9.23억
2026-06-30	2,310	2,350	2,100	2,290	40	+1.78%	313,691	7.18억
2026-06-29	2,040	2,315	2,015	2,250	210	+10.29%	410,364	9.23억
2026-06-26	2,205	2,270	1,970	2,040	-165	-7.48%	776,185	15.83억
2026-06-25	2,290	2,355	2,150	2,205	-70	-3.08%	437,901	9.66억
2026-06-24	2,200	2,330	2,165	2,275	25	+1.11%	663,602	15.1억
2026-06-23	2,410	2,445	2,125	2,250	-160	-6.64%	1,103,232	24.82억
2026-06-22	2,595	2,595	2,360	2,410	-140	-5.49%	555,762	13.39억
2026-06-19	2,490	2,645	2,480	2,550	35	+1.39%	515,730	13.15억
2026-06-18	2,780	2,780	2,420	2,515	-185	-6.85%	651,521	16.39억
2026-06-17	2,720	2,755	2,615	2,700	-15	-0.55%	262,193	7.08억
2026-06-16	2,665	2,735	2,590	2,715	50	+1.88%	302,963	8.23억
2026-06-15	2,710	2,770	2,630	2,665	-15	-0.56%	425,088	11.33억
2026-06-12	2,710	2,830	2,650	2,680	-15	-0.56%	539,091	14.45억
2026-06-11	2,415	2,750	2,380	2,695	225	+9.11%	601,488	16.21억
2026-06-10	2,460	2,530	2,390	2,470	10	+0.41%	369,788	9.13억
2026-06-09	2,435	2,645	2,425	2,460	25	+1.03%	491,075	12.08억
2026-06-08	2,320	2,590	2,285	2,435	-200	-7.59%	757,598	18.45억
2026-06-05	2,740	2,750	2,590	2,635	-60	-2.23%	465,439	12.26억
2026-06-04	2,660	2,745	2,550	2,695	35	+1.32%	475,495	12.81억
2026-06-02	2,700	2,765	2,555	2,660	-40	-1.48%	788,774	20.98억
2026-06-01	3,015	3,050	2,655	2,700	-320	-10.60%	1,405,940	37.96억
2026-05-29	3,090	3,160	2,925	3,020	-65	-2.11%	644,190	19.45억
2026-05-28	3,175	3,250	3,005	3,085	-30	-0.96%	577,897	17.83억
2026-05-27	3,190	3,215	2,990	3,115	-105	-3.26%	578,009	18억
2026-05-26	3,205	3,380	3,190	3,220	40	+1.26%	638,458	20.56억
2026-05-22	3,060	3,305	3,060	3,180	120	+3.92%	637,947	20.29억
2026-05-21	3,040	3,200	2,995	3,060	25	+0.82%	624,217	19.1억
2026-05-20	3,105	3,105	2,935	3,035	-70	-2.25%	775,516	23.54억
2026-05-19	3,050	3,250	3,030	3,105	55	+1.80%	877,993	27.26억
2026-05-18	3,265	3,270	2,835	3,050	-245	-7.44%	1,520,143	46.36억
2026-05-15	3,390	3,390	3,200	3,295	-140	-4.08%	961,202	31.67억
2026-05-14	3,535	3,585	3,365	3,435	-60	-1.72%	713,085	24.49억
2026-05-13	3,595	3,640	3,455	3,495	-55	-1.55%	824,331	28.81억
2026-05-12	3,600	3,650	3,450	3,550	-50	-1.39%	963,011	34.19억
2026-05-11	3,690	3,730	3,540	3,600	-90	-2.44%	1,720,987	61.96억
2026-05-08	3,740	3,890	3,620	3,690	-50	-1.34%	796,227	29.38억
2026-05-07	3,715	3,900	3,700	3,740	25	+0.67%	946,499	35.4억
2026-05-06	3,965	3,970	3,685	3,715	-255	-6.42%	1,935,532	71.91억
2026-05-04	4,025	4,050	3,925	3,970	-25	-0.63%	1,189,581	47.23억
2026-04-30	3,990	4,135	3,950	3,995	-45	-1.11%	918,491	36.69억
2026-04-29	4,095	4,145	3,925	4,040	-55	-1.34%	1,011,314	40.86억
2026-04-28	4,075	4,175	3,900	4,095	20	+0.49%	846,361	34.66억
2026-04-27	4,100	4,175	4,000	4,075	-35	-0.85%	784,430	31.97억
2026-04-24	4,140	4,185	4,075	4,110	-30	-0.72%	579,504	23.82억
2026-04-23	4,165	4,270	4,105	4,140	-25	-0.60%	780,167	32.3억
2026-04-22	4,200	4,245	4,070	4,165	-45	-1.07%	992,962	41.36억
2026-04-21	4,330	4,530	4,170	4,210	-120	-2.77%	1,689,800	71.14억
2026-04-20	4,320	4,470	4,190	4,330	55	+1.29%	1,232,437	53.36억
2026-04-17	4,200	4,355	4,080	4,275	90	+2.15%	1,502,513	64.23억
2026-04-16	4,615	4,645	4,040	4,185	-430	-9.32%	3,602,775	151억
2026-04-15	4,405	4,690	4,245	4,615	260	+5.97%	2,857,960	132억
2026-04-14	4,050	4,570	4,005	4,355	305	+7.53%	3,849,333	168억
2026-04-13	3,575	4,220	3,550	4,050	450	+12.50%	5,911,444	239억
2026-04-10	3,250	3,695	3,095	3,600	400	+12.50%	3,272,285	118억
2026-04-09	3,255	3,255	3,105	3,200	-30	-0.93%	628,959	20.13억
2026-04-08	3,175	3,290	3,160	3,230	120	+3.86%	1,309,227	42.29억
2026-04-07	3,235	3,325	3,080	3,110	-110	-3.42%	1,097,795	34.14억
2026-04-06	3,440	3,445	3,145	3,220	-220	-6.40%	1,828,995	58.89억
2026-04-03	3,535	3,650	3,360	3,440	-95	-2.69%	1,568,666	53.96억
2026-04-02	3,560	3,885	3,480	3,535	-15	-0.42%	3,156,198	112억
2026-04-01	3,160	3,650	3,130	3,550	490	+16.01%	5,008,458	178억
2026-03-31	3,340	3,430	3,020	3,060	-300	-8.93%	3,006,462	92억
2026-03-30	3,580	3,665	3,265	3,360	-225	-6.28%	7,804,923	262억
2026-03-27	2,810	3,585	2,810	3,585	—	—	19,402,295	696억

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