압타바이오
293780KOSDAQ· 연구개발업6,200원+30 (+0.49%)전일 종가 2026-09-18
52주 위치
3,87010,89033%신고가 대비 -43.07%
- 시가총액
- 1,742억
- PBR
- 4.13
- EPS(TTM)
- -544원
- BPS
- 1,502원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.1% | +31.8% | -14.6% | -33.7% | -25.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,200 | 6,270 | 5,870 | 6,200 | 30 | +0.49% | 86,813 | 5.38억 |
| 2026-09-17 | 6,220 | 6,300 | 6,050 | 6,170 | -50 | -0.80% | 28,478 | 1.76억 |
| 2026-09-16 | 6,270 | 6,520 | 6,080 | 6,220 | -70 | -1.11% | 46,490 | 2.89억 |
| 2026-09-15 | 6,400 | 6,730 | 6,010 | 6,290 | -110 | -1.72% | 49,022 | 3.08억 |
| 2026-09-14 | 6,500 | 6,690 | 6,400 | 6,400 | -200 | -3.03% | 16,032 | 1.03억 |
| 2026-09-11 | 6,340 | 6,670 | 6,270 | 6,600 | 250 | +3.94% | 32,224 | 2.13억 |
| 2026-09-10 | 6,610 | 6,610 | 6,310 | 6,350 | -210 | -3.20% | 20,275 | 1.29억 |
| 2026-09-09 | 6,590 | 6,700 | 6,200 | 6,560 | 140 | +2.18% | 40,468 | 2.65억 |
| 2026-09-08 | 6,390 | 6,650 | 6,240 | 6,420 | 20 | +0.31% | 21,352 | 1.37억 |
| 2026-09-07 | 6,460 | 6,650 | 6,200 | 6,400 | -60 | -0.93% | 16,156 | 1.03억 |
| 2026-09-04 | 6,620 | 6,750 | 6,450 | 6,460 | -160 | -2.42% | 15,920 | 1.03억 |
| 2026-09-03 | 6,380 | 6,790 | 6,320 | 6,620 | 310 | +4.91% | 77,484 | 5.13억 |
| 2026-09-02 | 6,130 | 6,590 | 6,130 | 6,310 | 50 | +0.80% | 86,400 | 5.45억 |
| 2026-09-01 | 6,400 | 6,490 | 6,230 | 6,260 | -140 | -2.19% | 19,654 | 1.23억 |
| 2026-08-31 | 6,100 | 6,470 | 5,920 | 6,400 | 230 | +3.73% | 42,737 | 2.74억 |
| 2026-08-28 | 6,200 | 6,200 | 5,940 | 6,170 | 90 | +1.48% | 13,171 | 8,127만 |
| 2026-08-27 | 6,050 | 6,280 | 5,890 | 6,080 | 30 | +0.50% | 27,370 | 1.66억 |
| 2026-08-26 | 5,900 | 6,080 | 5,810 | 6,050 | 150 | +2.54% | 29,441 | 1.78억 |
| 2026-08-25 | 6,240 | 6,240 | 5,630 | 5,900 | -280 | -4.53% | 56,355 | 3.32억 |
| 2026-08-24 | 6,740 | 6,740 | 6,100 | 6,180 | -620 | -9.12% | 57,803 | 3.57억 |
| 2026-08-21 | 6,380 | 6,800 | 5,900 | 6,800 | 590 | +9.50% | 52,135 | 3.55억 |
| 2026-08-20 | 6,500 | 6,540 | 6,160 | 6,210 | 10 | +0.16% | 47,176 | 2.93억 |
| 2026-08-19 | 6,400 | 6,480 | 6,080 | 6,200 | -200 | -3.13% | 74,758 | 4.63억 |
| 2026-08-18 | 6,300 | 6,880 | 6,150 | 6,400 | 220 | +3.56% | 145,285 | 9.3억 |
| 2026-08-14 | 6,290 | 6,300 | 5,990 | 6,180 | 120 | +1.98% | 39,128 | 2.42억 |
| 2026-08-13 | 5,910 | 6,270 | 5,910 | 6,060 | 150 | +2.54% | 51,780 | 3.14억 |
| 2026-08-12 | 6,230 | 6,250 | 5,870 | 5,910 | -300 | -4.83% | 67,883 | 4.01억 |
| 2026-08-11 | 6,030 | 6,340 | 5,940 | 6,210 | 30 | +0.49% | 81,677 | 5.07억 |
| 2026-08-10 | 5,580 | 6,390 | 5,580 | 6,180 | 610 | +10.95% | 128,728 | 7.96억 |
| 2026-08-07 | 5,830 | 5,900 | 5,510 | 5,570 | -290 | -4.95% | 61,586 | 3.43억 |
| 2026-08-06 | 5,520 | 5,980 | 5,350 | 5,860 | 440 | +8.12% | 103,354 | 6.06억 |
| 2026-08-05 | 5,550 | 5,670 | 5,350 | 5,420 | -100 | -1.81% | 51,194 | 2.77억 |
| 2026-08-04 | 5,020 | 5,550 | 5,020 | 5,520 | 470 | +9.31% | 82,560 | 4.56억 |
| 2026-08-03 | 4,600 | 5,270 | 4,530 | 5,050 | 455 | +9.90% | 144,751 | 7.31억 |
| 2026-07-31 | 4,355 | 4,670 | 4,320 | 4,595 | 255 | +5.88% | 97,403 | 4.48억 |
| 2026-07-30 | 4,000 | 4,400 | 4,000 | 4,340 | 0 | 0.00% | 50,388 | 2.19억 |
| 2026-07-29 | 4,500 | 4,695 | 4,110 | 4,340 | -145 | -3.23% | 78,458 | 3.41억 |
| 2026-07-28 | 4,590 | 4,670 | 4,360 | 4,485 | -150 | -3.24% | 54,361 | 2.44억 |
| 2026-07-27 | 4,705 | 5,080 | 4,560 | 4,635 | -70 | -1.49% | 121,323 | 5.62억 |
| 2026-07-24 | 4,795 | 4,995 | 4,625 | 4,705 | -210 | -4.27% | 113,951 | 5.36억 |
| 2026-07-23 | 4,230 | 5,490 | 4,190 | 4,915 | 685 | +16.19% | 570,381 | 28.03억 |
| 2026-07-22 | 4,150 | 4,400 | 4,150 | 4,230 | 85 | +2.05% | 41,210 | 1.74억 |
| 2026-07-21 | 3,935 | 4,455 | 3,935 | 4,145 | 35 | +0.85% | 52,445 | 2.17억 |
| 2026-07-20 | 4,245 | 4,245 | 4,050 | 4,110 | -135 | -3.18% | 32,691 | 1.34억 |
| 2026-07-16 | 4,430 | 4,430 | 4,135 | 4,245 | -95 | -2.19% | 24,289 | 1.03억 |
| 2026-07-15 | 4,090 | 4,350 | 4,090 | 4,340 | 250 | +6.11% | 39,632 | 1.72억 |
| 2026-07-14 | 4,000 | 4,190 | 3,900 | 4,090 | 0 | 0.00% | 102,591 | 4.2억 |
| 2026-07-13 | 4,395 | 4,455 | 4,080 | 4,090 | -305 | -6.94% | 128,495 | 5.26억 |
| 2026-07-10 | 4,210 | 4,460 | 4,210 | 4,395 | 190 | +4.52% | 46,270 | 2.03억 |
| 2026-07-09 | 4,175 | 4,450 | 4,110 | 4,205 | 0 | 0.00% | 28,959 | 1.22억 |
| 2026-07-08 | 4,365 | 4,390 | 4,110 | 4,205 | -195 | -4.43% | 83,115 | 3.49억 |
| 2026-07-07 | 4,525 | 4,645 | 4,270 | 4,400 | -125 | -2.76% | 75,709 | 3.33억 |
| 2026-07-06 | 4,595 | 4,710 | 4,405 | 4,525 | 5 | +0.11% | 74,097 | 3.35억 |
| 2026-07-03 | 4,525 | 4,735 | 4,340 | 4,520 | -30 | -0.66% | 96,500 | 4.36억 |
| 2026-07-02 | 4,960 | 4,960 | 4,505 | 4,550 | -100 | -2.15% | 53,153 | 2.42억 |
| 2026-07-01 | 4,995 | 4,995 | 4,560 | 4,650 | 40 | +0.87% | 53,286 | 2.48억 |
| 2026-06-30 | 4,680 | 4,925 | 4,570 | 4,610 | -365 | -7.34% | 81,610 | 3.76억 |
| 2026-06-29 | 3,965 | 5,050 | 3,965 | 4,975 | 975 | +24.38% | 197,798 | 9.84억 |
| 2026-06-26 | 4,210 | 4,435 | 3,870 | 4,000 | -240 | -5.66% | 172,102 | 6.88억 |
| 2026-06-25 | 4,485 | 4,530 | 4,190 | 4,240 | -190 | -4.29% | 128,821 | 5.46억 |
| 2026-06-24 | 4,355 | 4,595 | 4,300 | 4,430 | 55 | +1.26% | 85,804 | 3.8억 |
| 2026-06-23 | 4,410 | 4,800 | 4,365 | 4,375 | -145 | -3.21% | 105,685 | 4.62억 |
| 2026-06-22 | 4,510 | 4,545 | 4,350 | 4,520 | 20 | +0.44% | 98,490 | 4.45억 |
| 2026-06-19 | 4,705 | 4,750 | 4,450 | 4,500 | -205 | -4.36% | 156,610 | 7.05억 |
| 2026-06-18 | 4,995 | 5,000 | 4,705 | 4,705 | -255 | -5.14% | 110,768 | 5.21억 |
| 2026-06-17 | 4,830 | 5,110 | 4,670 | 4,960 | 90 | +1.85% | 135,102 | 6.7억 |
| 2026-06-16 | 4,935 | 5,500 | 4,810 | 4,870 | -35 | -0.71% | 348,767 | 16.98억 |
| 2026-06-15 | 5,020 | 5,180 | 4,860 | 4,905 | -115 | -2.29% | 72,115 | 3.54억 |
| 2026-06-12 | 5,130 | 5,310 | 4,985 | 5,020 | -100 | -1.95% | 65,293 | 3.28억 |
| 2026-06-11 | 5,010 | 5,120 | 4,910 | 5,120 | 70 | +1.39% | 45,107 | 2.31억 |
| 2026-06-10 | 4,960 | 5,400 | 4,960 | 5,050 | -60 | -1.17% | 45,007 | 2.27억 |
| 2026-06-09 | 4,640 | 5,300 | 4,640 | 5,110 | 240 | +4.93% | 71,810 | 3.67억 |
| 2026-06-08 | 4,990 | 5,200 | 4,800 | 4,870 | -480 | -8.97% | 132,097 | 6.43억 |
| 2026-06-05 | 5,310 | 5,690 | 5,230 | 5,350 | 40 | +0.75% | 92,975 | 4.97억 |
| 2026-06-04 | 5,360 | 5,530 | 5,230 | 5,310 | -50 | -0.93% | 86,441 | 4.59억 |
| 2026-06-02 | 5,590 | 5,600 | 5,160 | 5,360 | -210 | -3.77% | 247,072 | 13.24억 |
| 2026-06-01 | 5,800 | 6,000 | 5,230 | 5,570 | -420 | -7.01% | 215,312 | 11.99억 |
| 2026-05-29 | 6,280 | 6,300 | 5,900 | 5,990 | -290 | -4.62% | 110,956 | 6.65억 |
| 2026-05-28 | 6,370 | 6,370 | 5,970 | 6,280 | -90 | -1.41% | 147,802 | 9.28억 |
| 2026-05-27 | 6,580 | 6,600 | 6,210 | 6,370 | -210 | -3.19% | 121,756 | 7.76억 |
| 2026-05-26 | 6,910 | 7,040 | 6,540 | 6,580 | -170 | -2.52% | 81,009 | 5.33억 |
| 2026-05-22 | 6,550 | 6,860 | 6,550 | 6,750 | 260 | +4.01% | 72,965 | 4.93억 |
| 2026-05-21 | 6,320 | 6,700 | 6,320 | 6,490 | 190 | +3.02% | 81,919 | 5.32억 |
| 2026-05-20 | 6,660 | 6,670 | 6,220 | 6,300 | -350 | -5.26% | 109,792 | 6.92억 |
| 2026-05-19 | 6,560 | 6,830 | 6,520 | 6,650 | -90 | -1.34% | 75,652 | 5.03억 |
| 2026-05-18 | 6,650 | 6,820 | 6,420 | 6,740 | -190 | -2.74% | 163,382 | 11.01억 |
| 2026-05-15 | 7,040 | 7,340 | 6,800 | 6,930 | -110 | -1.56% | 132,450 | 9.18억 |
| 2026-05-14 | 7,300 | 7,450 | 6,940 | 7,040 | -250 | -3.43% | 169,515 | 11.93억 |
| 2026-05-13 | 7,250 | 7,520 | 7,090 | 7,290 | 70 | +0.97% | 151,734 | 11.06억 |
| 2026-05-12 | 7,350 | 7,530 | 7,100 | 7,220 | -130 | -1.77% | 124,348 | 8.98억 |
| 2026-05-11 | 8,000 | 8,000 | 7,260 | 7,350 | -650 | -8.13% | 223,547 | 16.43억 |
| 2026-05-08 | 8,000 | 8,220 | 7,890 | 8,000 | 0 | 0.00% | 134,182 | 10.73억 |
| 2026-05-07 | 8,090 | 8,360 | 7,960 | 8,000 | -190 | -2.32% | 204,794 | 16.38억 |
| 2026-05-06 | 8,370 | 8,370 | 8,050 | 8,190 | -180 | -2.15% | 220,344 | 18.05억 |
| 2026-05-04 | 8,600 | 8,670 | 8,180 | 8,370 | -100 | -1.18% | 161,305 | 13.5억 |
| 2026-04-30 | 8,320 | 8,760 | 8,170 | 8,470 | 150 | +1.80% | 208,814 | 17.69억 |
| 2026-04-29 | 8,350 | 8,620 | 8,230 | 8,320 | 20 | +0.24% | 198,697 | 16.53억 |
| 2026-04-28 | 8,210 | 8,300 | 7,980 | 8,300 | 80 | +0.97% | 230,282 | 19.11억 |
| 2026-04-27 | 7,820 | 8,400 | 7,730 | 8,220 | 470 | +6.06% | 444,954 | 36.58억 |
| 2026-04-24 | 7,220 | 7,810 | 7,160 | 7,750 | 540 | +7.49% | 215,878 | 16.73억 |
| 2026-04-23 | 7,150 | 7,260 | 6,970 | 7,210 | 70 | +0.98% | 114,328 | 8.24억 |
| 2026-04-22 | 7,180 | 7,330 | 7,010 | 7,140 | -60 | -0.83% | 107,312 | 7.66억 |
| 2026-04-21 | 7,430 | 7,450 | 7,170 | 7,200 | -230 | -3.10% | 113,422 | 8.17억 |
| 2026-04-20 | 7,600 | 7,620 | 7,380 | 7,430 | -170 | -2.24% | 93,488 | 6.95억 |
| 2026-04-17 | 7,470 | 7,640 | 7,390 | 7,600 | 140 | +1.88% | 93,420 | 7.1억 |
| 2026-04-16 | 7,240 | 7,500 | 7,240 | 7,460 | 220 | +3.04% | 106,111 | 7.92억 |
| 2026-04-15 | 7,320 | 7,400 | 7,030 | 7,240 | 220 | +3.13% | 142,564 | 10.32억 |
| 2026-04-14 | 7,070 | 7,180 | 6,980 | 7,020 | -10 | -0.14% | 120,431 | 8.45억 |
| 2026-04-13 | 6,870 | 7,200 | 6,800 | 7,030 | 30 | +0.43% | 68,387 | 4.81억 |
| 2026-04-10 | 6,740 | 7,050 | 6,740 | 7,000 | 280 | +4.17% | 58,154 | 4.07억 |
| 2026-04-09 | 6,860 | 7,060 | 6,710 | 6,720 | -80 | -1.18% | 82,425 | 5.54억 |
| 2026-04-08 | 6,850 | 6,990 | 6,740 | 6,800 | 60 | +0.89% | 71,815 | 4.88억 |
| 2026-04-07 | 6,860 | 6,990 | 6,730 | 6,740 | -110 | -1.61% | 39,774 | 2.68억 |
| 2026-04-06 | 6,960 | 7,050 | 6,730 | 6,850 | -100 | -1.44% | 115,510 | 7.91억 |
| 2026-04-03 | 7,000 | 7,100 | 6,910 | 6,950 | 70 | +1.02% | 46,006 | 3.2억 |
| 2026-04-02 | 7,230 | 7,400 | 6,800 | 6,880 | -390 | -5.36% | 129,274 | 8.89억 |
| 2026-04-01 | 7,420 | 7,420 | 7,040 | 7,270 | 370 | +5.36% | 70,471 | 5.12억 |
| 2026-03-31 | 7,270 | 7,270 | 6,900 | 6,900 | -370 | -5.09% | 99,744 | 6.88억 |
| 2026-03-30 | 7,550 | 7,550 | 6,900 | 7,270 | -280 | -3.71% | 89,025 | 6.47억 |
| 2026-03-27 | 7,460 | 7,670 | 7,360 | 7,550 | — | — | 129,640 | 9.79억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)