아리바이오랩

261780KOSDAQ

4,195원-90 (-2.10%)전일 종가 2026-09-18

52주 위치

1,8246,72048%신고가 대비 -37.57%

시가총액: 1,129억
PBR: 11.41
EPS(TTM): -536원
BPS: 368원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가4,195원

시가총액1,129억

52주 최고6,720원

52주 최저1,824원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+86.4%	+55.4%	+33.4%	+48.5%	+48.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,150	4,225	3,875	4,195	-90	-2.10%	1,519,191	63.73억
2026-09-17	4,105	4,655	3,820	4,285	260	+6.46%	3,171,515	136억
2026-09-16	3,790	4,100	3,700	4,025	230	+6.06%	1,335,766	53.76억
2026-09-15	3,670	3,900	3,580	3,795	-10	-0.26%	636,942	24.17억
2026-09-14	3,510	3,965	3,465	3,805	155	+4.25%	1,157,472	44.04억
2026-09-11	3,745	3,800	3,290	3,650	125	+3.55%	1,382,697	50.47억
2026-09-10	3,230	3,710	3,020	3,525	235	+7.14%	2,093,250	73.79억
2026-09-09	3,355	3,490	3,185	3,290	-60	-1.79%	806,437	26.53억
2026-09-08	2,875	3,490	2,750	3,350	450	+15.52%	2,712,595	90.87억
2026-09-07	2,630	2,935	2,580	2,900	265	+10.06%	575,072	16.68억
2026-09-04	2,595	2,655	2,520	2,635	40	+1.54%	257,585	6.79억
2026-09-03	2,490	2,660	2,440	2,595	130	+5.27%	329,359	8.55억
2026-09-02	2,520	2,520	2,415	2,465	-55	-2.18%	108,349	2.67억
2026-09-01	2,490	2,545	2,435	2,520	30	+1.20%	97,703	2.46억
2026-08-31	2,550	2,570	2,425	2,490	15	+0.61%	157,440	3.92억
2026-08-28	2,475	2,700	2,420	2,475	45	+1.85%	542,540	13.43억
2026-08-27	2,410	2,480	2,405	2,430	-25	-1.02%	88,155	2.14억
2026-08-26	2,460	2,490	2,405	2,455	5	+0.20%	99,763	2.45억
2026-08-25	2,235	2,460	2,235	2,450	115	+4.93%	187,846	4.6억
2026-08-24	2,365	2,480	2,000	2,335	-95	-3.91%	693,169	16.19억
2026-08-21	2,395	2,555	2,180	2,430	-10	-0.41%	629,920	15.31억
2026-08-20	2,445	2,680	2,225	2,440	215	+9.66%	689,063	16.81억
2026-08-19	2,315	2,330	2,175	2,225	-25	-1.11%	78,193	1.74억
2026-08-18	2,355	2,355	2,245	2,250	-105	-4.46%	157,796	3.55억
2026-08-14	2,380	2,465	2,300	2,355	-20	-0.84%	255,583	6.02억
2026-08-13	2,450	2,490	2,365	2,375	-70	-2.86%	166,146	3.95억
2026-08-12	2,535	2,535	2,370	2,445	-50	-2.00%	218,374	5.34억
2026-08-11	2,405	2,550	2,320	2,495	85	+3.53%	244,655	6.1억
2026-08-10	2,395	2,452	2,270	2,410	85	+3.66%	349,816	8.43억
2026-08-07	2,125	2,340	2,120	2,325	200	+9.41%	382,551	8.89억
2026-08-06	2,095	2,125	2,055	2,125	35	+1.67%	175,272	3.72억
2026-08-05	2,100	2,140	2,050	2,090	25	+1.21%	255,557	5.34억
2026-08-04	1,997	2,135	1,997	2,065	35	+1.72%	268,219	5.54억
2026-08-03	2,065	2,145	2,000	2,030	-55	-2.64%	319,514	6.49억
2026-07-31	1,926	2,110	1,891	2,085	228	+12.28%	239,868	5억
2026-07-30	1,877	1,978	1,824	1,857	-109	-5.54%	292,258	5.43억
2026-07-29	2,180	2,205	1,886	1,966	-154	-7.26%	426,143	8.38억
2026-07-28	2,230	2,450	2,115	2,120	-130	-5.78%	286,109	6.07억
2026-07-27	2,265	2,335	2,220	2,250	-10	-0.44%	215,418	4.85억
2026-07-24	2,410	2,410	2,250	2,260	-105	-4.44%	252,279	5.7억
2026-07-23	2,315	2,385	2,310	2,365	60	+2.60%	138,965	3.29억
2026-07-22	2,480	2,480	2,300	2,305	-55	-2.33%	176,686	4.07억
2026-07-21	2,380	2,450	2,320	2,360	-20	-0.84%	129,514	3.06억
2026-07-20	2,520	2,570	2,365	2,380	-140	-5.56%	215,001	5.12억
2026-07-16	2,590	2,720	2,500	2,520	-70	-2.70%	259,507	6.54억
2026-07-15	2,820	2,830	2,520	2,590	-140	-5.13%	458,643	11.88억
2026-07-14	2,700	2,855	2,595	2,730	-5	-0.18%	479,793	13.1억
2026-07-13	3,040	3,195	2,600	2,735	-125	-4.37%	809,169	22.13억
2026-07-10	2,460	2,985	2,460	2,860	315	+12.38%	1,215,762	34.77억
2026-07-09	2,255	2,740	2,255	2,545	245	+10.65%	949,803	24.17억
2026-07-08	2,390	2,440	2,240	2,300	-90	-3.77%	365,980	8.42억
2026-07-07	2,455	2,575	2,380	2,390	-170	-6.64%	401,449	9.59억
2026-07-06	2,610	2,640	2,495	2,560	-70	-2.66%	306,559	7.85억
2026-07-03	2,665	2,785	2,545	2,630	-95	-3.49%	395,358	10.4억
2026-07-02	2,780	2,910	2,690	2,725	-115	-4.05%	500,127	13.63억
2026-07-01	2,945	2,985	2,785	2,840	-100	-3.40%	556,010	15.79억
2026-06-30	2,620	3,050	2,600	2,940	300	+11.36%	1,364,429	40.11억
2026-06-29	2,620	2,805	2,610	2,640	40	+1.54%	509,754	13.46억
2026-06-26	2,540	2,790	2,450	2,600	10	+0.39%	539,220	14.02억
2026-06-25	2,645	2,890	2,570	2,590	-65	-2.45%	855,136	22.15억
2026-06-24	2,555	3,295	2,405	2,655	95	+3.71%	4,420,019	117억
2026-06-23	2,390	2,660	2,315	2,560	135	+5.57%	859,342	22억
2026-06-22	2,550	2,610	2,400	2,425	-155	-6.01%	409,836	9.94억
2026-06-19	2,670	2,740	2,500	2,580	-120	-4.44%	517,655	13.36억
2026-06-18	2,900	2,900	2,700	2,700	-155	-5.43%	317,134	8.56억
2026-06-17	2,935	2,935	2,765	2,855	-35	-1.21%	338,502	9.66억
2026-06-16	3,050	3,150	2,820	2,890	-90	-3.02%	531,081	15.35억
2026-06-15	3,020	3,175	2,950	2,980	-40	-1.32%	710,237	21.17억
2026-06-12	2,695	3,220	2,695	3,020	325	+12.06%	2,144,189	64.75억
2026-06-11	2,485	2,730	2,335	2,695	200	+8.02%	816,471	22억
2026-06-10	2,605	2,650	2,390	2,495	-110	-4.22%	838	209만
2026-06-09	2,425	2,670	2,425	2,605	180	+7.42%	613,936	15.99억
2026-06-08	2,495	2,650	2,300	2,425	-165	-6.37%	822,783	19.95억
2026-06-05	2,775	3,020	2,510	2,590	-60	-2.26%	1,436,063	37.19억
2026-06-04	2,685	2,845	2,650	2,650	-130	-4.68%	943,829	25.01억
2026-06-02	2,790	3,300	2,625	2,780	-120	-4.14%	4,408,816	123억
2026-06-01	3,040	3,105	2,840	2,900	-305	-9.52%	2,076,345	60.21억
2026-05-29	3,630	3,880	3,135	3,205	-500	-13.50%	4,205,452	135억
2026-05-28	3,960	4,375	3,655	3,705	-255	-6.44%	11,670,708	432억
2026-05-27	3,225	4,190	3,100	3,960	735	+22.79%	21,237,156	841억
2026-05-26	3,200	3,370	2,990	3,225	50	+1.57%	2,469,073	79.63억
2026-05-22	3,145	3,285	3,105	3,175	25	+0.79%	1,408,600	44.72억
2026-05-21	3,250	3,570	3,135	3,150	-65	-2.02%	5,311,766	167억
2026-05-20	3,735	4,000	3,180	3,215	-520	-13.92%	5,607,377	180억
2026-05-19	3,315	4,055	3,150	3,735	380	+11.33%	18,089,754	676억
2026-05-18	4,195	4,930	3,235	3,355	-840	-20.02%	26,152,747	877억
2026-05-15	4,450	4,775	3,625	4,195	485	+13.07%	34,558,661	1,450억
2026-05-14	3,710	3,710	3,430	3,710	855	+29.95%	4,704,445	175억
2026-05-13	2,910	2,950	2,780	2,855	-45	-1.55%	758,606	21.66억
2026-05-12	2,900	3,030	2,760	2,900	-30	-1.02%	823,554	23.88억
2026-05-11	2,985	3,045	2,900	2,930	-100	-3.30%	737,495	21.61억
2026-05-08	3,155	3,160	2,845	3,030	-65	-2.10%	1,373,028	41.6억
2026-05-07	3,180	3,225	3,015	3,095	-70	-2.21%	1,404,750	43.48억
2026-05-06	3,360	3,550	3,080	3,165	-190	-5.66%	2,583,596	81.77억
2026-05-04	4,100	4,425	3,350	3,355	-745	-18.17%	8,408,111	282억
2026-04-30	3,890	4,700	3,750	4,100	205	+5.26%	15,207,668	624억
2026-04-29	4,005	4,045	3,835	3,895	-90	-2.26%	547,968	21.34억
2026-04-28	3,940	4,080	3,735	3,985	125	+3.24%	959,288	38.23억
2026-04-27	3,735	3,995	3,735	3,860	130	+3.49%	958,772	37.01억
2026-04-24	3,610	3,915	3,510	3,730	120	+3.32%	1,191,281	44.43억
2026-04-23	3,490	3,705	3,425	3,610	160	+4.64%	899,739	32.48억
2026-04-22	3,565	3,565	3,390	3,450	-110	-3.09%	482,140	16.63억
2026-04-21	3,640	3,650	3,500	3,560	-45	-1.25%	552,224	19.66억
2026-04-20	3,785	3,825	3,605	3,605	-175	-4.63%	872,753	31.46억
2026-04-17	3,500	4,255	3,450	3,780	280	+8.00%	5,987,973	226억
2026-04-16	3,555	3,645	3,455	3,500	-25	-0.71%	855,481	29.94억
2026-04-15	3,550	3,575	3,415	3,525	-25	-0.70%	887,881	31.3억
2026-04-14	3,700	3,910	3,380	3,550	-115	-3.14%	2,658,256	94.37억
2026-04-13	3,325	4,010	3,185	3,665	345	+10.39%	8,806,550	323억
2026-04-10	3,260	3,330	3,180	3,320	90	+2.79%	509,817	16.93억
2026-04-09	3,330	3,335	3,195	3,230	-145	-4.30%	709,236	22.91억
2026-04-08	3,430	3,690	3,280	3,375	15	+0.45%	1,770,818	59.77억
2026-04-07	3,395	3,435	3,240	3,360	-45	-1.32%	600,084	20.16억
2026-04-06	3,635	3,650	3,345	3,405	-245	-6.71%	780,468	26.57억
2026-04-03	3,675	3,695	3,535	3,650	35	+0.97%	499,044	18.22억
2026-04-02	3,895	4,030	3,420	3,615	-120	-3.21%	1,720,424	62.19억
2026-04-01	3,610	3,870	3,520	3,735	195	+5.51%	1,768,276	66.05억
2026-03-31	3,785	3,900	3,540	3,540	-260	-6.84%	1,450,364	51.34억
2026-03-30	3,790	4,235	3,650	3,800	-730	-16.11%	4,373,725	166억
2026-03-27	4,335	4,685	3,905	4,530	—	—	6,983,607	316억

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