SK바이오사이언스

302440KOSPI· 의료용 물질 및 의약품 제조업

35,150원-1,100 (-3.03%)전일 종가 2026-09-18

52주 위치

31,80061,30011%신고가 대비 -42.66%

시가총액: 2.8조2조 7,577억
PBR: 1.58
EPS(TTM): -1,081원
BPS: 22,257원
자사주비율: 0.53%
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 종가35,150원

시가총액2조 7,577억

52주 최고61,300원

52주 최저31,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.7%	-10.8%	-19.2%	-27.1%	-29.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	36,600	36,800	35,150	35,150	-1,100	-3.03%	103,032	36.22억
2026-09-17	36,400	36,575	36,000	36,250	50	+0.14%	41,435	15.02억
2026-09-16	36,350	36,800	35,850	36,200	-550	-1.50%	55,079	19.94억
2026-09-15	37,350	37,800	36,600	36,750	-1,050	-2.78%	63,476	23.33억
2026-09-14	36,900	38,150	36,850	37,800	550	+1.48%	69,063	26.11억
2026-09-11	37,000	37,850	36,950	37,250	-750	-1.97%	53,864	20.06억
2026-09-10	36,800	38,000	36,650	38,000	700	+1.88%	97,021	36.87억
2026-09-09	36,700	37,350	36,400	37,300	550	+1.50%	54,490	20.32억
2026-09-08	37,800	38,100	36,750	36,750	-850	-2.26%	64,129	23.57억
2026-09-07	38,150	38,150	37,500	37,600	-300	-0.79%	65,260	24.54억
2026-09-04	38,050	38,150	37,650	37,900	150	+0.40%	46,060	17.46억
2026-09-03	37,500	39,050	37,200	37,750	300	+0.80%	81,339	30.71억
2026-09-02	37,750	38,200	37,400	37,450	-900	-2.35%	73,629	27.57억
2026-09-01	38,700	38,900	38,000	38,350	-50	-0.13%	63,567	24.38억
2026-08-31	38,450	38,900	37,450	38,400	-550	-1.41%	75,323	28.92억
2026-08-28	38,300	38,950	38,000	38,950	500	+1.30%	57,833	22.53억
2026-08-27	37,900	38,650	37,750	38,450	350	+0.92%	81,128	31.19억
2026-08-26	37,900	38,250	37,050	38,100	550	+1.46%	85,009	32.39억
2026-08-25	37,750	37,800	36,400	37,550	-750	-1.96%	87,866	32.99억
2026-08-24	37,500	38,500	37,150	38,300	1,800	+4.93%	106,982	40.97억
2026-08-21	36,800	37,000	35,750	36,500	-1,250	-3.31%	73,765	26.92억
2026-08-20	38,200	39,150	37,100	37,750	1,950	+5.45%	183,719	69.35억
2026-08-19	35,500	36,050	35,100	35,800	-700	-1.92%	58,122	20.81억
2026-08-18	37,400	37,800	36,000	36,500	-1,150	-3.05%	114,877	41.93억
2026-08-14	36,850	37,850	36,850	37,650	800	+2.17%	63,121	23.77억
2026-08-13	36,500	37,950	36,400	36,850	350	+0.96%	128,846	47.48억
2026-08-12	37,350	37,550	36,500	36,500	-1,000	-2.67%	76,120	27.78억
2026-08-11	36,550	37,650	36,550	37,500	250	+0.67%	68,318	25.62억
2026-08-10	37,100	37,750	36,300	37,250	400	+1.09%	70,624	26.31억
2026-08-07	35,700	37,000	35,700	36,850	950	+2.65%	76,066	28.03억
2026-08-06	34,900	35,950	34,650	35,900	1,300	+3.76%	84,762	30.43억
2026-08-05	34,900	35,600	34,450	34,600	-50	-0.14%	110,026	38.07억
2026-08-04	33,900	35,900	33,850	34,650	450	+1.32%	80,467	27.88억
2026-08-03	33,450	34,950	33,200	34,200	350	+1.03%	76,668	26.22억
2026-07-31	33,450	34,050	33,050	33,850	700	+2.11%	89,991	30.46억
2026-07-30	32,050	33,750	32,050	33,150	650	+2.00%	120,786	40.04억
2026-07-29	34,000	34,850	31,800	32,500	-1,300	-3.85%	132,417	43.04억
2026-07-28	34,200	34,800	33,000	33,800	-1,050	-3.01%	62,322	21.06억
2026-07-27	34,350	35,500	33,900	34,850	500	+1.46%	66,207	23.07억
2026-07-24	33,200	34,650	33,150	34,350	700	+2.08%	87,254	29.97억
2026-07-23	32,550	33,800	32,500	33,650	900	+2.75%	96,257	32.39억
2026-07-22	33,300	33,800	32,700	32,750	-250	-0.76%	62,553	20.49억
2026-07-21	33,200	34,250	33,000	33,000	-950	-2.80%	82,433	27.2억
2026-07-20	35,500	35,500	33,700	33,950	-1,500	-4.23%	72,636	24.66억
2026-07-16	35,200	36,000	34,600	35,450	250	+0.71%	53,806	19.07억
2026-07-15	35,500	36,400	35,050	35,200	200	+0.57%	86,085	30.3억
2026-07-14	36,350	36,400	34,700	35,000	-1,300	-3.58%	142,610	49.91억
2026-07-13	37,100	37,450	35,800	36,300	-350	-0.95%	70,626	25.64억
2026-07-10	36,500	37,650	36,150	36,650	500	+1.38%	71,153	26.08억
2026-07-09	37,800	38,150	35,900	36,150	-1,800	-4.74%	139,202	50.32억
2026-07-08	38,400	38,600	37,100	37,950	-450	-1.17%	92,787	35.21억
2026-07-07	36,800	38,650	36,800	38,400	800	+2.13%	91,442	35.11억
2026-07-06	37,500	37,950	36,750	37,600	-100	-0.27%	59,484	22.37억
2026-07-03	37,600	37,850	36,800	37,700	300	+0.80%	115,803	43.66억
2026-07-02	36,000	38,500	35,200	37,400	700	+1.91%	106,965	40억
2026-07-01	36,000	36,850	35,350	36,700	950	+2.66%	97,417	35.75억
2026-06-30	37,950	38,050	35,750	35,750	-2,600	-6.78%	127,079	45.43억
2026-06-29	35,050	38,500	35,050	38,350	3,400	+9.73%	165,454	63.45억
2026-06-26	36,850	36,850	33,850	34,950	-2,050	-5.54%	237,734	83.09억
2026-06-25	36,200	39,150	36,200	37,000	650	+1.79%	174,060	64.4억
2026-06-24	34,850	36,600	34,550	36,350	1,200	+3.41%	131,621	47.84억
2026-06-23	36,950	37,200	35,050	35,150	-1,750	-4.74%	138,674	48.74억
2026-06-22	38,500	38,550	36,900	36,900	-1,750	-4.53%	108,436	40.01억
2026-06-19	39,400	39,400	37,700	38,650	-750	-1.90%	216,896	83.83억
2026-06-18	40,950	41,250	39,050	39,400	-1,750	-4.25%	106,671	42.03억
2026-06-17	40,350	41,750	39,550	41,150	1,150	+2.88%	124,996	51.44억
2026-06-16	40,150	40,350	39,450	40,000	-100	-0.25%	89,333	35.73억
2026-06-15	40,400	40,550	39,850	40,100	900	+2.30%	80,664	32.35억
2026-06-12	39,850	40,650	39,200	39,200	-150	-0.38%	133,796	52.45억
2026-06-11	38,100	39,500	37,150	39,350	750	+1.94%	181,256	71.32억
2026-06-10	37,950	39,700	37,600	38,600	-400	-1.03%	115,562	44.61억
2026-06-09	37,400	39,550	37,250	39,000	1,650	+4.42%	116,237	45.33억
2026-06-08	38,000	38,650	37,000	37,350	-2,600	-6.51%	147,278	55.01억
2026-06-05	41,700	41,950	39,900	39,950	-1,500	-3.62%	144,750	57.83억
2026-06-04	40,950	41,700	40,250	41,450	150	+0.36%	127,757	52.96억
2026-06-02	39,650	42,000	39,650	41,300	1,000	+2.48%	234,062	96.67억
2026-06-01	40,700	41,200	39,750	40,300	-600	-1.47%	167,164	67.37억
2026-05-29	41,950	42,800	40,500	40,900	900	+2.25%	235,893	96.48억
2026-05-28	41,000	41,000	38,800	40,000	-1,000	-2.44%	241,057	96.42억
2026-05-27	41,450	42,100	40,200	41,000	-1,300	-3.07%	196,504	80.57억
2026-05-26	42,850	43,750	42,250	42,300	550	+1.32%	151,239	63.97억
2026-05-22	40,150	42,800	40,150	41,750	1,950	+4.90%	246,779	103억
2026-05-21	40,550	41,050	39,400	39,800	-400	-1.00%	244,395	97.27억
2026-05-20	41,800	41,800	39,950	40,200	-700	-1.71%	164,159	65.99억
2026-05-19	40,500	42,200	40,350	40,900	350	+0.86%	181,429	74.2억
2026-05-18	41,700	41,900	40,100	40,550	-750	-1.82%	128,069	51.93억
2026-05-15	42,900	43,200	40,900	41,300	-1,900	-4.40%	166,848	68.91억
2026-05-14	41,200	43,200	41,050	43,200	2,050	+4.98%	146,669	63.36억
2026-05-13	42,650	43,300	40,850	41,150	-650	-1.56%	138,491	56.99억
2026-05-12	42,250	42,250	40,600	41,800	-400	-0.95%	177,298	74.11억
2026-05-11	42,000	43,050	41,850	42,200	-100	-0.24%	117,803	49.71억
2026-05-08	42,600	42,750	41,700	42,300	300	+0.71%	99,165	41.95억
2026-05-07	43,400	43,500	42,000	42,000	-2,100	-4.76%	232,978	97.85억
2026-05-06	42,900	45,000	42,550	44,100	800	+1.85%	300,968	133억
2026-05-04	43,600	43,700	43,000	43,300	250	+0.58%	92,463	40.04억
2026-04-30	43,650	43,900	43,000	43,050	-600	-1.37%	101,657	43.76억
2026-04-29	44,600	44,700	43,500	43,650	250	+0.58%	80,783	35.26억
2026-04-28	43,750	43,950	43,300	43,400	-400	-0.91%	96,322	41.8억
2026-04-27	44,600	44,750	43,800	43,800	-500	-1.13%	94,073	41.2억
2026-04-24	44,200	44,450	43,950	44,300	150	+0.34%	55,887	24.76억
2026-04-23	44,500	44,950	43,550	44,150	300	+0.68%	95,417	42.13억
2026-04-22	44,100	44,400	43,700	43,850	-350	-0.79%	76,514	33.55억
2026-04-21	45,000	45,100	44,050	44,200	-550	-1.23%	133,899	59.18억
2026-04-20	46,300	46,300	44,750	44,750	-1,850	-3.97%	157,565	70.51억
2026-04-17	47,400	47,400	45,650	46,600	1,950	+4.37%	257,313	120억
2026-04-16	44,350	44,700	44,100	44,650	800	+1.82%	92,626	41.36억
2026-04-15	42,900	43,950	42,800	43,850	1,650	+3.91%	114,129	50.05억
2026-04-14	42,050	42,400	41,850	42,200	550	+1.32%	73,842	31.16억
2026-04-13	41,550	41,850	41,250	41,650	-350	-0.83%	55,096	22.95억
2026-04-10	42,050	42,400	41,450	42,000	-150	-0.36%	85,430	35.88억
2026-04-09	41,800	42,150	41,450	42,150	400	+0.96%	91,554	38.59억
2026-04-08	41,800	42,400	41,050	41,750	1,450	+3.60%	136,034	56.79억
2026-04-07	40,800	41,425	40,100	40,300	-450	-1.10%	134,238	54.1억
2026-04-06	41,400	41,475	40,600	40,750	-350	-0.85%	76,907	31.34억
2026-04-03	42,050	42,250	41,000	41,100	-600	-1.44%	76,946	31.62억
2026-04-02	43,450	43,800	41,400	41,700	-1,850	-4.25%	152,226	63.48억
2026-04-01	43,200	43,750	42,450	43,550	1,850	+4.44%	115,152	50.15억
2026-03-31	41,550	43,000	41,200	41,700	-600	-1.42%	120,847	50.39억
2026-03-30	41,550	42,500	41,200	42,300	-900	-2.08%	55,506	23.48억
2026-03-27	42,000	43,200	41,500	43,200	—	—	75,398	32.57억

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