원바이오젠
307280KOSDAQ· 의료용 물질 및 의약품 제조업5,970원-20 (-0.33%)지연장중 · 갱신 대기
52주 위치
4,7658,40033%신고가 대비 -28.93%
- 시가총액
- 424억
- PER
- 4.93
- PBR
- 0.95
- EPS(TTM)
- 1,210원
- BPS
- 6,310원
- 배당수익률
- 2.35%
- 자사주비율
- 4.07%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.9% | +2.9% | -15.3% | -10.6% | +8.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,100 | 6,100 | 5,890 | 5,970 | -20 | -0.33% | 8,023 | 4,790만 |
| 2026-09-17 | 6,080 | 6,080 | 5,900 | 5,990 | 10 | +0.17% | 8,680 | 5,199만 |
| 2026-09-16 | 6,090 | 6,090 | 5,840 | 5,980 | 70 | +1.18% | 11,816 | 7,066만 |
| 2026-09-15 | 6,100 | 6,100 | 5,850 | 5,910 | 20 | +0.34% | 11,995 | 7,089만 |
| 2026-09-14 | 5,800 | 6,070 | 5,800 | 5,890 | 40 | +0.68% | 18,174 | 1.07억 |
| 2026-09-11 | 5,910 | 6,200 | 5,850 | 5,850 | -180 | -2.99% | 3,764 | 2,202만 |
| 2026-09-10 | 6,100 | 6,100 | 5,900 | 6,030 | 0 | 0.00% | 5,919 | 3,569만 |
| 2026-09-09 | 6,100 | 6,100 | 5,890 | 6,030 | 50 | +0.84% | 8,567 | 5,166만 |
| 2026-09-08 | 5,820 | 6,110 | 5,560 | 5,980 | 110 | +1.87% | 58,199 | 3.48억 |
| 2026-09-07 | 6,260 | 6,260 | 5,820 | 5,870 | -200 | -3.29% | 80,964 | 4.75억 |
| 2026-09-04 | 6,090 | 6,250 | 5,850 | 6,070 | -100 | -1.62% | 12,390 | 7,521만 |
| 2026-09-03 | 6,070 | 6,270 | 6,020 | 6,170 | 20 | +0.33% | 7,402 | 4,567만 |
| 2026-09-02 | 6,020 | 6,320 | 5,940 | 6,150 | -40 | -0.65% | 11,927 | 7,335만 |
| 2026-09-01 | 6,250 | 6,250 | 6,080 | 6,190 | 0 | 0.00% | 5,836 | 3,612만 |
| 2026-08-31 | 6,330 | 6,330 | 6,120 | 6,190 | -140 | -2.21% | 7,695 | 4,763만 |
| 2026-08-28 | 6,190 | 6,330 | 6,100 | 6,330 | 140 | +2.26% | 19,881 | 1.26억 |
| 2026-08-27 | 6,190 | 6,350 | 6,040 | 6,190 | 0 | 0.00% | 14,181 | 8,778만 |
| 2026-08-26 | 6,130 | 6,200 | 6,030 | 6,190 | -60 | -0.96% | 7,146 | 4,423만 |
| 2026-08-25 | 6,380 | 6,380 | 5,930 | 6,250 | 60 | +0.97% | 12,579 | 7,862만 |
| 2026-08-24 | 6,050 | 6,200 | 5,870 | 6,190 | 290 | +4.92% | 15,813 | 9,788만 |
| 2026-08-21 | 5,990 | 6,070 | 5,850 | 5,900 | -110 | -1.83% | 6,211 | 3,664만 |
| 2026-08-20 | 6,340 | 6,340 | 5,960 | 6,010 | -170 | -2.75% | 9,613 | 5,777만 |
| 2026-08-19 | 6,380 | 6,380 | 5,930 | 6,180 | 30 | +0.49% | 26,631 | 1.65억 |
| 2026-08-18 | 6,430 | 6,530 | 6,070 | 6,150 | -230 | -3.61% | 27,893 | 1.72억 |
| 2026-08-14 | 6,090 | 6,570 | 5,960 | 6,380 | 290 | +4.76% | 58,710 | 3.75억 |
| 2026-08-13 | 6,350 | 6,350 | 5,950 | 6,090 | -130 | -2.09% | 31,195 | 1.9억 |
| 2026-08-12 | 6,250 | 6,310 | 6,030 | 6,220 | 150 | +2.47% | 15,411 | 9,586만 |
| 2026-08-11 | 5,780 | 6,360 | 5,750 | 6,070 | 290 | +5.02% | 43,775 | 2.66억 |
| 2026-08-10 | 5,440 | 5,830 | 5,440 | 5,780 | 300 | +5.47% | 29,957 | 1.73억 |
| 2026-08-07 | 5,540 | 5,540 | 5,420 | 5,480 | -40 | -0.72% | 15,308 | 8,389만 |
| 2026-08-06 | 5,620 | 5,620 | 5,300 | 5,520 | 30 | +0.55% | 39,374 | 2.17억 |
| 2026-08-05 | 5,450 | 5,580 | 5,380 | 5,490 | 50 | +0.92% | 32,639 | 1.79억 |
| 2026-08-04 | 5,570 | 5,570 | 5,360 | 5,440 | 0 | 0.00% | 60,420 | 3.29억 |
| 2026-08-03 | 5,340 | 5,560 | 5,200 | 5,440 | 100 | +1.87% | 17,662 | 9,608만 |
| 2026-07-31 | 5,180 | 5,440 | 5,180 | 5,340 | 110 | +2.10% | 23,574 | 1.26억 |
| 2026-07-30 | 5,160 | 5,440 | 5,130 | 5,230 | -80 | -1.51% | 32,567 | 1.7억 |
| 2026-07-29 | 5,450 | 5,450 | 4,950 | 5,310 | 0 | 0.00% | 42,504 | 2.26억 |
| 2026-07-28 | 5,500 | 5,560 | 5,310 | 5,310 | -190 | -3.45% | 13,448 | 7,141만 |
| 2026-07-27 | 5,630 | 5,690 | 5,410 | 5,500 | 10 | +0.18% | 33,112 | 1.82억 |
| 2026-07-24 | 5,500 | 5,570 | 5,350 | 5,490 | 120 | +2.23% | 15,054 | 8,265만 |
| 2026-07-23 | 5,200 | 5,380 | 5,160 | 5,370 | 200 | +3.87% | 32,564 | 1.75억 |
| 2026-07-22 | 5,340 | 5,360 | 5,000 | 5,170 | -50 | -0.96% | 54,105 | 2.8억 |
| 2026-07-21 | 5,010 | 5,340 | 5,010 | 5,220 | -80 | -1.51% | 13,200 | 6,890만 |
| 2026-07-20 | 5,300 | 5,780 | 5,200 | 5,300 | 0 | 0.00% | 16,193 | 8,582만 |
| 2026-07-16 | 5,590 | 5,590 | 5,270 | 5,300 | -150 | -2.75% | 4,164 | 2,207만 |
| 2026-07-15 | 5,260 | 5,500 | 5,260 | 5,450 | 150 | +2.83% | 33,568 | 1.83억 |
| 2026-07-14 | 5,420 | 5,420 | 5,190 | 5,300 | -120 | -2.21% | 11,121 | 5,894만 |
| 2026-07-13 | 5,770 | 5,770 | 5,300 | 5,420 | -200 | -3.56% | 26,517 | 1.44억 |
| 2026-07-10 | 5,430 | 5,640 | 5,300 | 5,620 | 330 | +6.24% | 11,420 | 6,418만 |
| 2026-07-09 | 5,330 | 5,860 | 5,280 | 5,290 | -80 | -1.49% | 14,373 | 7,603만 |
| 2026-07-08 | 5,410 | 5,820 | 5,370 | 5,370 | -170 | -3.07% | 33,544 | 1.8억 |
| 2026-07-07 | 5,680 | 5,850 | 5,520 | 5,540 | -230 | -3.99% | 11,255 | 6,235만 |
| 2026-07-06 | 5,530 | 5,810 | 5,420 | 5,770 | 200 | +3.59% | 22,567 | 1.3억 |
| 2026-07-03 | 5,540 | 5,680 | 5,230 | 5,570 | 170 | +3.15% | 23,935 | 1.33억 |
| 2026-07-02 | 5,310 | 5,550 | 5,250 | 5,400 | -130 | -2.35% | 11,987 | 6,473만 |
| 2026-07-01 | 5,510 | 5,570 | 5,300 | 5,530 | 20 | +0.36% | 26,879 | 1.49억 |
| 2026-06-30 | 5,540 | 5,540 | 5,330 | 5,510 | -30 | -0.54% | 6,915 | 3,810만 |
| 2026-06-29 | 5,290 | 5,550 | 5,260 | 5,540 | 290 | +5.52% | 8,278 | 4,586만 |
| 2026-06-26 | 5,390 | 5,390 | 5,130 | 5,250 | -130 | -2.42% | 9,050 | 4,751만 |
| 2026-06-25 | 5,510 | 5,850 | 5,370 | 5,380 | -110 | -2.00% | 16,220 | 8,726만 |
| 2026-06-24 | 5,360 | 5,610 | 5,070 | 5,490 | 180 | +3.39% | 36,975 | 2.03억 |
| 2026-06-23 | 5,840 | 5,840 | 5,250 | 5,310 | -380 | -6.68% | 53,803 | 2.86억 |
| 2026-06-22 | 5,970 | 5,970 | 5,520 | 5,690 | 10 | +0.18% | 11,697 | 6,656만 |
| 2026-06-19 | 5,650 | 5,820 | 5,480 | 5,680 | -120 | -2.07% | 21,538 | 1.22억 |
| 2026-06-18 | 6,060 | 6,100 | 5,720 | 5,800 | -300 | -4.92% | 37,578 | 2.18억 |
| 2026-06-17 | 6,300 | 6,300 | 5,950 | 6,100 | -140 | -2.24% | 21,078 | 1.29억 |
| 2026-06-16 | 6,260 | 6,280 | 6,100 | 6,240 | -20 | -0.32% | 5,309 | 3,313만 |
| 2026-06-15 | 6,300 | 6,460 | 6,160 | 6,260 | -40 | -0.63% | 9,077 | 5,682만 |
| 2026-06-12 | 6,340 | 6,420 | 6,250 | 6,300 | 20 | +0.32% | 7,629 | 4,806만 |
| 2026-06-11 | 6,020 | 6,280 | 5,860 | 6,280 | 220 | +3.63% | 14,539 | 9,130만 |
| 2026-06-10 | 6,250 | 6,290 | 6,060 | 6,060 | -190 | -3.04% | 9,827 | 5,955만 |
| 2026-06-09 | 5,800 | 6,250 | 5,800 | 6,250 | 500 | +8.70% | 16,678 | 1.04억 |
| 2026-06-08 | 5,990 | 5,990 | 5,580 | 5,750 | -240 | -4.01% | 27,135 | 1.56억 |
| 2026-06-05 | 6,080 | 6,120 | 5,910 | 5,990 | -30 | -0.50% | 12,691 | 7,602만 |
| 2026-06-04 | 5,980 | 6,270 | 5,850 | 6,020 | 0 | 0.00% | 22,734 | 1.37억 |
| 2026-06-02 | 6,160 | 6,390 | 5,760 | 6,020 | -80 | -1.31% | 58,727 | 3.54억 |
| 2026-06-01 | 6,280 | 6,280 | 6,000 | 6,100 | -260 | -4.09% | 34,047 | 2.08억 |
| 2026-05-29 | 6,680 | 6,690 | 6,340 | 6,360 | -440 | -6.47% | 30,240 | 1.92억 |
| 2026-05-28 | 6,880 | 6,880 | 6,410 | 6,800 | -80 | -1.16% | 21,048 | 1.43억 |
| 2026-05-27 | 6,990 | 7,050 | 6,640 | 6,880 | -110 | -1.57% | 20,575 | 1.42억 |
| 2026-05-26 | 7,470 | 7,660 | 6,990 | 6,990 | -440 | -5.92% | 43,346 | 3.03억 |
| 2026-05-22 | 7,180 | 7,700 | 6,930 | 7,430 | 430 | +6.14% | 125,822 | 9.35억 |
| 2026-05-21 | 6,940 | 7,270 | 6,880 | 7,000 | 120 | +1.74% | 34,859 | 2.44억 |
| 2026-05-20 | 7,140 | 7,210 | 6,760 | 6,880 | -260 | -3.64% | 24,366 | 1.68억 |
| 2026-05-19 | 6,910 | 7,230 | 6,400 | 7,140 | 400 | +5.93% | 230,161 | 16.43억 |
| 2026-05-18 | 6,680 | 6,850 | 6,260 | 6,740 | 60 | +0.90% | 67,090 | 4.52억 |
| 2026-05-15 | 7,060 | 7,090 | 6,660 | 6,680 | -380 | -5.38% | 43,539 | 2.91억 |
| 2026-05-14 | 7,140 | 7,250 | 7,000 | 7,060 | -50 | -0.70% | 23,325 | 1.65억 |
| 2026-05-13 | 7,540 | 7,590 | 7,070 | 7,110 | -490 | -6.45% | 76,666 | 5.45억 |
| 2026-05-12 | 7,610 | 8,290 | 7,470 | 7,600 | -70 | -0.91% | 194,331 | 14.77억 |
| 2026-05-11 | 7,750 | 7,750 | 7,310 | 7,670 | -80 | -1.03% | 64,986 | 4.98억 |
| 2026-05-08 | 7,230 | 7,850 | 7,160 | 7,750 | 510 | +7.04% | 59,276 | 4.59억 |
| 2026-05-07 | 7,090 | 7,580 | 6,850 | 7,240 | 150 | +2.12% | 60,127 | 4.35억 |
| 2026-05-06 | 7,560 | 7,620 | 7,000 | 7,090 | -460 | -6.09% | 57,848 | 4.1억 |
| 2026-05-04 | 7,370 | 7,680 | 7,370 | 7,550 | 120 | +1.62% | 32,038 | 2.42억 |
| 2026-04-30 | 7,580 | 7,730 | 7,360 | 7,430 | -150 | -1.98% | 19,961 | 1.48억 |
| 2026-04-29 | 7,590 | 7,680 | 7,430 | 7,580 | -10 | -0.13% | 14,745 | 1.12억 |
| 2026-04-28 | 7,470 | 7,620 | 7,380 | 7,590 | 130 | +1.74% | 14,519 | 1.1억 |
| 2026-04-27 | 7,290 | 7,670 | 7,290 | 7,460 | 240 | +3.32% | 36,055 | 2.69억 |
| 2026-04-24 | 7,380 | 7,430 | 7,200 | 7,220 | -160 | -2.17% | 22,303 | 1.61억 |
| 2026-04-23 | 7,540 | 7,570 | 7,350 | 7,380 | -170 | -2.25% | 21,780 | 1.61억 |
| 2026-04-22 | 7,690 | 7,690 | 7,450 | 7,550 | -160 | -2.08% | 29,954 | 2.26억 |
| 2026-04-21 | 7,730 | 7,850 | 7,500 | 7,710 | -20 | -0.26% | 33,942 | 2.62억 |
| 2026-04-20 | 7,900 | 7,900 | 7,520 | 7,730 | -100 | -1.28% | 35,839 | 2.77억 |
| 2026-04-17 | 7,810 | 7,900 | 7,500 | 7,830 | 30 | +0.38% | 55,185 | 4.32억 |
| 2026-04-16 | 7,490 | 8,200 | 7,280 | 7,800 | 330 | +4.42% | 393,798 | 30.72억 |
| 2026-04-15 | 6,710 | 8,060 | 6,710 | 7,470 | 720 | +10.67% | 261,262 | 19.52억 |
| 2026-04-14 | 6,800 | 6,910 | 6,710 | 6,750 | 10 | +0.15% | 13,216 | 8,921만 |
| 2026-04-13 | 6,780 | 6,820 | 6,650 | 6,740 | -50 | -0.74% | 11,509 | 7,757만 |
| 2026-04-10 | 6,570 | 6,790 | 6,550 | 6,790 | 220 | +3.35% | 19,804 | 1.34억 |
| 2026-04-09 | 6,560 | 6,650 | 6,500 | 6,570 | 10 | +0.15% | 16,994 | 1.12억 |
| 2026-04-08 | 6,590 | 6,680 | 6,480 | 6,560 | 30 | +0.46% | 21,159 | 1.39억 |
| 2026-04-07 | 6,620 | 6,680 | 6,380 | 6,530 | -90 | -1.36% | 36,035 | 2.35억 |
| 2026-04-06 | 6,730 | 6,780 | 6,410 | 6,620 | -110 | -1.63% | 36,591 | 2.42억 |
| 2026-04-03 | 6,710 | 6,880 | 6,630 | 6,730 | 110 | +1.66% | 13,478 | 9,071만 |
| 2026-04-02 | 6,900 | 6,970 | 6,620 | 6,620 | -290 | -4.20% | 32,854 | 2.17억 |
| 2026-04-01 | 7,040 | 7,090 | 6,820 | 6,910 | -180 | -2.54% | 47,154 | 3.26억 |
| 2026-03-31 | 6,880 | 7,090 | 6,740 | 7,090 | -10 | -0.14% | 40,608 | 2.88억 |
| 2026-03-30 | 7,100 | 7,150 | 6,850 | 7,100 | -50 | -0.70% | 24,910 | 1.77억 |
| 2026-03-27 | 7,130 | 7,260 | 6,970 | 7,150 | — | — | 15,745 | 1.13억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)