바이오에프디엔씨
251120KOSDAQ8,710원+10 (+0.11%)전일 종가 2026-09-18
52주 위치
6,33018,49020%신고가 대비 -52.89%
- 시가총액
- 757억
- PER
- 11.14
- PBR
- 1.09
- EPS(TTM)
- 782원
- BPS
- 8,027원
- 자사주비율
- 1.92%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.1% | -3.7% | -37.2% | -44.9% | -52.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,730 | 8,860 | 8,650 | 8,710 | 10 | +0.11% | 3,665 | 3,192만 |
| 2026-09-17 | 8,480 | 8,700 | 8,480 | 8,700 | 80 | +0.93% | 1,263 | 1,099만 |
| 2026-09-16 | 8,760 | 8,800 | 8,540 | 8,620 | -140 | -1.60% | 7,814 | 6,736만 |
| 2026-09-15 | 8,800 | 8,890 | 8,610 | 8,760 | 20 | +0.23% | 7,475 | 6,548만 |
| 2026-09-14 | 8,600 | 8,850 | 8,520 | 8,740 | 200 | +2.34% | 12,858 | 1.12억 |
| 2026-09-11 | 8,530 | 8,700 | 8,410 | 8,540 | 10 | +0.12% | 10,816 | 9,237만 |
| 2026-09-10 | 8,620 | 8,620 | 8,370 | 8,530 | -20 | -0.23% | 7,035 | 6,001만 |
| 2026-09-09 | 8,670 | 8,670 | 8,350 | 8,550 | 30 | +0.35% | 3,235 | 2,766만 |
| 2026-09-08 | 8,640 | 8,890 | 8,340 | 8,520 | -120 | -1.39% | 37,378 | 3.18억 |
| 2026-09-07 | 8,990 | 9,000 | 8,640 | 8,640 | -360 | -4.00% | 20,758 | 1.79억 |
| 2026-09-04 | 9,070 | 9,070 | 8,710 | 9,000 | 130 | +1.47% | 5,074 | 4,567만 |
| 2026-09-03 | 8,750 | 8,990 | 8,650 | 8,870 | 50 | +0.57% | 5,050 | 4,479만 |
| 2026-09-02 | 9,030 | 9,030 | 8,760 | 8,820 | -230 | -2.54% | 6,484 | 5,719만 |
| 2026-09-01 | 9,040 | 9,050 | 8,870 | 9,050 | 10 | +0.11% | 3,472 | 3,142만 |
| 2026-08-31 | 9,090 | 9,340 | 8,730 | 9,040 | -50 | -0.55% | 10,457 | 9,453만 |
| 2026-08-28 | 9,150 | 9,160 | 8,940 | 9,090 | 40 | +0.44% | 5,785 | 5,259만 |
| 2026-08-27 | 9,200 | 9,290 | 8,920 | 9,050 | -70 | -0.77% | 3,854 | 3,488만 |
| 2026-08-26 | 9,000 | 9,270 | 8,820 | 9,120 | 120 | +1.33% | 6,310 | 5,755만 |
| 2026-08-25 | 8,720 | 9,100 | 8,700 | 9,000 | 70 | +0.78% | 8,702 | 7,832만 |
| 2026-08-24 | 8,700 | 8,930 | 8,450 | 8,930 | 230 | +2.64% | 8,407 | 7,507만 |
| 2026-08-21 | 8,960 | 8,960 | 8,550 | 8,700 | -300 | -3.33% | 13,009 | 1.13억 |
| 2026-08-20 | 9,000 | 9,270 | 8,880 | 9,000 | 60 | +0.67% | 12,364 | 1.11억 |
| 2026-08-19 | 9,190 | 9,190 | 8,810 | 8,940 | -340 | -3.66% | 17,670 | 1.58억 |
| 2026-08-18 | 9,720 | 9,910 | 9,040 | 9,280 | -10 | -0.11% | 67,703 | 6.28억 |
| 2026-08-14 | 8,990 | 9,360 | 8,680 | 9,290 | 430 | +4.85% | 23,259 | 2.16억 |
| 2026-08-13 | 8,980 | 9,150 | 8,700 | 8,860 | -120 | -1.34% | 22,183 | 1.97억 |
| 2026-08-12 | 8,280 | 9,100 | 8,280 | 8,980 | 540 | +6.40% | 54,104 | 4.86억 |
| 2026-08-11 | 8,230 | 8,480 | 8,230 | 8,440 | 140 | +1.69% | 7,979 | 6,734만 |
| 2026-08-10 | 8,290 | 8,450 | 8,230 | 8,300 | 70 | +0.85% | 8,373 | 6,950만 |
| 2026-08-07 | 8,170 | 8,280 | 8,020 | 8,230 | 60 | +0.73% | 5,296 | 4,359만 |
| 2026-08-06 | 8,090 | 8,290 | 8,000 | 8,170 | 50 | +0.62% | 4,856 | 3,967만 |
| 2026-08-05 | 8,050 | 8,220 | 7,980 | 8,120 | 60 | +0.74% | 9,187 | 7,460만 |
| 2026-08-04 | 7,770 | 8,060 | 7,720 | 8,060 | 320 | +4.13% | 15,288 | 1.23억 |
| 2026-08-03 | 7,440 | 7,860 | 7,210 | 7,740 | 300 | +4.03% | 9,882 | 7,649만 |
| 2026-07-31 | 7,500 | 7,560 | 7,210 | 7,440 | 270 | +3.77% | 13,606 | 1.01억 |
| 2026-07-30 | 6,330 | 7,380 | 6,330 | 7,170 | 80 | +1.13% | 33,944 | 2.43억 |
| 2026-07-29 | 7,310 | 7,480 | 6,860 | 7,090 | -220 | -3.01% | 22,346 | 1.58억 |
| 2026-07-28 | 7,900 | 7,900 | 7,210 | 7,310 | -610 | -7.70% | 27,112 | 1.98억 |
| 2026-07-27 | 7,790 | 8,080 | 7,600 | 7,920 | 130 | +1.67% | 5,583 | 4,422만 |
| 2026-07-24 | 8,120 | 8,120 | 7,580 | 7,790 | -60 | -0.76% | 8,279 | 6,449만 |
| 2026-07-23 | 7,890 | 8,000 | 7,560 | 7,850 | 120 | +1.55% | 17,381 | 1.36억 |
| 2026-07-22 | 8,000 | 8,130 | 7,530 | 7,730 | -270 | -3.38% | 45,180 | 3.49억 |
| 2026-07-21 | 8,490 | 8,490 | 7,810 | 8,000 | -210 | -2.56% | 47,144 | 3.77억 |
| 2026-07-20 | 8,560 | 8,590 | 8,070 | 8,210 | -160 | -1.91% | 4,935 | 4,052만 |
| 2026-07-16 | 8,330 | 8,570 | 8,120 | 8,370 | 40 | +0.48% | 4,835 | 4,047만 |
| 2026-07-15 | 8,060 | 8,390 | 8,060 | 8,330 | 310 | +3.87% | 7,803 | 6,500만 |
| 2026-07-14 | 8,270 | 8,270 | 7,800 | 8,020 | -40 | -0.50% | 26,635 | 2.14억 |
| 2026-07-13 | 8,550 | 8,740 | 8,060 | 8,060 | -490 | -5.73% | 15,328 | 1.24억 |
| 2026-07-10 | 8,580 | 8,680 | 8,320 | 8,550 | 280 | +3.39% | 15,473 | 1.32억 |
| 2026-07-09 | 8,460 | 8,690 | 8,110 | 8,270 | -270 | -3.16% | 23,745 | 1.96억 |
| 2026-07-08 | 8,840 | 9,070 | 8,300 | 8,540 | -380 | -4.26% | 25,768 | 2.2억 |
| 2026-07-07 | 8,800 | 9,190 | 8,500 | 8,920 | 360 | +4.21% | 84,656 | 7.55억 |
| 2026-07-06 | 8,650 | 8,860 | 8,440 | 8,560 | -40 | -0.47% | 7,837 | 6,708만 |
| 2026-07-03 | 8,420 | 8,900 | 8,180 | 8,600 | 340 | +4.12% | 16,889 | 1.45억 |
| 2026-07-02 | 8,560 | 8,790 | 8,190 | 8,260 | -300 | -3.50% | 16,021 | 1.32억 |
| 2026-07-01 | 8,560 | 8,790 | 8,350 | 8,560 | -40 | -0.47% | 11,543 | 9,881만 |
| 2026-06-30 | 9,040 | 9,040 | 8,400 | 8,600 | -270 | -3.04% | 18,636 | 1.6억 |
| 2026-06-29 | 7,840 | 9,040 | 7,840 | 8,870 | 1,030 | +13.14% | 24,707 | 2.19억 |
| 2026-06-26 | 8,150 | 8,300 | 7,640 | 7,840 | -310 | -3.80% | 52,884 | 4.15억 |
| 2026-06-25 | 8,050 | 8,490 | 8,050 | 8,150 | -50 | -0.61% | 25,377 | 2.07억 |
| 2026-06-24 | 8,390 | 8,430 | 8,030 | 8,200 | 20 | +0.24% | 13,571 | 1.11억 |
| 2026-06-23 | 8,800 | 8,860 | 8,150 | 8,180 | -680 | -7.67% | 69,245 | 5.66억 |
| 2026-06-22 | 8,800 | 8,920 | 8,590 | 8,860 | 60 | +0.68% | 12,720 | 1.13억 |
| 2026-06-19 | 9,040 | 9,200 | 8,590 | 8,800 | -240 | -2.65% | 37,485 | 3.3억 |
| 2026-06-18 | 9,310 | 9,380 | 8,980 | 9,040 | -270 | -2.90% | 15,356 | 1.39억 |
| 2026-06-17 | 9,230 | 9,600 | 9,040 | 9,310 | 90 | +0.98% | 28,998 | 2.7억 |
| 2026-06-16 | 9,380 | 9,570 | 9,170 | 9,220 | -160 | -1.71% | 12,217 | 1.13억 |
| 2026-06-15 | 9,420 | 9,580 | 9,240 | 9,380 | -30 | -0.32% | 12,062 | 1.13억 |
| 2026-06-12 | 9,460 | 9,770 | 9,290 | 9,410 | 50 | +0.53% | 17,982 | 1.69억 |
| 2026-06-11 | 9,090 | 9,520 | 8,860 | 9,360 | 220 | +2.41% | 26,824 | 2.51억 |
| 2026-06-10 | 9,110 | 9,370 | 8,770 | 9,140 | -280 | -2.97% | 50 | 46만 |
| 2026-06-09 | 8,730 | 9,490 | 8,730 | 9,420 | 710 | +8.15% | 22,190 | 2.09억 |
| 2026-06-08 | 9,370 | 9,590 | 8,650 | 8,710 | -1,000 | -10.30% | 55,588 | 4.84억 |
| 2026-06-05 | 9,690 | 9,990 | 9,500 | 9,710 | -140 | -1.42% | 31,486 | 3.06억 |
| 2026-06-04 | 9,990 | 10,220 | 9,630 | 9,850 | -20 | -0.20% | 37,685 | 3.71억 |
| 2026-06-02 | 10,400 | 10,400 | 9,870 | 9,870 | -560 | -5.37% | 50,521 | 4.99억 |
| 2026-06-01 | 10,520 | 10,530 | 9,600 | 10,430 | 110 | +1.07% | 32,788 | 3.42억 |
| 2026-05-29 | 10,760 | 10,940 | 10,170 | 10,320 | -450 | -4.18% | 65,930 | 6.8억 |
| 2026-05-28 | 11,200 | 11,200 | 10,400 | 10,770 | -430 | -3.84% | 72,918 | 7.85억 |
| 2026-05-27 | 11,440 | 11,440 | 10,940 | 11,200 | -240 | -2.10% | 63,944 | 7.16억 |
| 2026-05-26 | 11,800 | 11,980 | 11,120 | 11,440 | -310 | -2.64% | 52,716 | 6.03억 |
| 2026-05-22 | 11,140 | 11,890 | 11,140 | 11,750 | 550 | +4.91% | 47,274 | 5.55억 |
| 2026-05-21 | 11,530 | 11,700 | 11,170 | 11,200 | -320 | -2.78% | 80,474 | 9.01억 |
| 2026-05-20 | 11,460 | 12,010 | 11,210 | 11,520 | -220 | -1.87% | 40,785 | 4.7억 |
| 2026-05-19 | 11,600 | 12,150 | 11,600 | 11,740 | 40 | +0.34% | 20,807 | 2.44억 |
| 2026-05-18 | 12,200 | 12,200 | 11,700 | 11,700 | -680 | -5.49% | 36,584 | 4.28억 |
| 2026-05-15 | 13,020 | 13,190 | 12,140 | 12,380 | -660 | -5.06% | 76,273 | 9.44억 |
| 2026-05-14 | 13,210 | 13,210 | 12,550 | 13,040 | -10 | -0.08% | 51,907 | 6.77억 |
| 2026-05-13 | 12,980 | 13,290 | 12,950 | 13,050 | -60 | -0.46% | 24,477 | 3.19억 |
| 2026-05-12 | 13,000 | 13,300 | 12,700 | 13,110 | 110 | +0.85% | 57,392 | 7.52억 |
| 2026-05-11 | 13,450 | 13,450 | 12,920 | 13,000 | -450 | -3.35% | 53,119 | 6.91억 |
| 2026-05-08 | 13,350 | 13,530 | 13,200 | 13,450 | 100 | +0.75% | 23,566 | 3.17억 |
| 2026-05-07 | 13,430 | 13,490 | 13,130 | 13,350 | -80 | -0.60% | 20,742 | 2.77억 |
| 2026-05-06 | 13,810 | 13,810 | 13,300 | 13,430 | -380 | -2.75% | 37,352 | 5.02억 |
| 2026-05-04 | 14,310 | 14,500 | 13,770 | 13,810 | -500 | -3.49% | 64,570 | 8.92억 |
| 2026-04-30 | 14,490 | 14,490 | 14,150 | 14,310 | -190 | -1.31% | 16,613 | 2.38억 |
| 2026-04-29 | 14,450 | 14,500 | 14,280 | 14,500 | 70 | +0.49% | 10,353 | 1.5억 |
| 2026-04-28 | 14,490 | 14,490 | 14,250 | 14,430 | -60 | -0.41% | 13,051 | 1.88억 |
| 2026-04-27 | 14,450 | 14,690 | 14,420 | 14,490 | 40 | +0.28% | 19,909 | 2.88억 |
| 2026-04-24 | 14,490 | 14,700 | 14,180 | 14,450 | 240 | +1.69% | 22,323 | 3.23억 |
| 2026-04-23 | 14,170 | 14,250 | 14,030 | 14,210 | 60 | +0.42% | 29,337 | 4.17억 |
| 2026-04-22 | 14,240 | 14,430 | 14,040 | 14,150 | -80 | -0.56% | 11,135 | 1.58억 |
| 2026-04-21 | 14,500 | 14,500 | 14,170 | 14,230 | -50 | -0.35% | 17,805 | 2.53억 |
| 2026-04-20 | 14,810 | 14,810 | 14,250 | 14,280 | -530 | -3.58% | 40,443 | 5.78억 |
| 2026-04-17 | 14,920 | 14,920 | 14,600 | 14,810 | -110 | -0.74% | 8,866 | 1.31억 |
| 2026-04-16 | 14,780 | 15,050 | 14,690 | 14,920 | 240 | +1.63% | 13,326 | 1.99억 |
| 2026-04-15 | 14,440 | 14,800 | 14,310 | 14,680 | 250 | +1.73% | 12,771 | 1.87억 |
| 2026-04-14 | 14,750 | 14,850 | 14,200 | 14,430 | -10 | -0.07% | 22,052 | 3.18억 |
| 2026-04-13 | 13,900 | 14,860 | 13,660 | 14,440 | 540 | +3.88% | 34,647 | 5억 |
| 2026-04-10 | 13,620 | 13,970 | 13,480 | 13,900 | 410 | +3.04% | 13,158 | 1.83억 |
| 2026-04-09 | 13,790 | 13,800 | 13,380 | 13,490 | 0 | 0.00% | 8,957 | 1.21억 |
| 2026-04-08 | 13,500 | 13,530 | 13,310 | 13,490 | 290 | +2.20% | 25,810 | 3.48억 |
| 2026-04-07 | 13,620 | 13,620 | 13,070 | 13,200 | 0 | 0.00% | 6,995 | 9,233만 |
| 2026-04-06 | 13,220 | 13,460 | 13,080 | 13,200 | -50 | -0.38% | 9,735 | 1.29억 |
| 2026-04-03 | 13,440 | 13,620 | 13,200 | 13,250 | -170 | -1.27% | 42,753 | 5.66억 |
| 2026-04-02 | 14,090 | 14,210 | 13,240 | 13,420 | -460 | -3.31% | 33,909 | 4.55억 |
| 2026-04-01 | 13,960 | 14,130 | 13,820 | 13,880 | 60 | +0.43% | 22,799 | 3.16억 |
| 2026-03-31 | 13,940 | 14,060 | 13,400 | 13,820 | -110 | -0.79% | 15,905 | 2.2억 |
| 2026-03-30 | 14,010 | 14,150 | 13,640 | 13,930 | -220 | -1.55% | 9,982 | 1.39억 |
| 2026-03-27 | 14,190 | 14,270 | 13,720 | 14,150 | — | — | 10,938 | 1.55억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)