바이젠셀
308080KOSDAQ5,710원-140 (-2.39%)전일 종가 2026-09-18
52주 위치
3,07017,36018%신고가 대비 -67.11%
- 시가총액
- 1,171억
- PBR
- 3.02
- EPS(TTM)
- -648원
- BPS
- 1,892원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.7% | -21.7% | 0.0% | -41.4% | +50.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,000 | 6,000 | 5,600 | 5,710 | -140 | -2.39% | 121,225 | 6.92억 |
| 2026-09-17 | 5,910 | 5,960 | 5,770 | 5,850 | -40 | -0.68% | 78,410 | 4.59억 |
| 2026-09-16 | 6,300 | 6,300 | 5,800 | 5,890 | -330 | -5.31% | 105,194 | 6.2억 |
| 2026-09-15 | 6,150 | 6,390 | 6,090 | 6,220 | 0 | 0.00% | 89,999 | 5.6억 |
| 2026-09-14 | 6,450 | 6,530 | 6,180 | 6,220 | -320 | -4.89% | 107,046 | 6.66억 |
| 2026-09-11 | 6,570 | 6,860 | 6,480 | 6,540 | -200 | -2.97% | 86,484 | 5.66억 |
| 2026-09-10 | 6,780 | 6,780 | 6,400 | 6,740 | -40 | -0.59% | 171,951 | 11.59억 |
| 2026-09-09 | 6,750 | 6,840 | 6,500 | 6,780 | 100 | +1.50% | 108,189 | 7.34억 |
| 2026-09-08 | 6,710 | 7,000 | 6,650 | 6,680 | 40 | +0.60% | 270,179 | 18.05억 |
| 2026-09-07 | 6,580 | 6,910 | 6,310 | 6,640 | 60 | +0.91% | 171,445 | 11.38억 |
| 2026-09-04 | 6,260 | 6,690 | 6,220 | 6,580 | 320 | +5.11% | 166,628 | 10.96억 |
| 2026-09-03 | 6,200 | 6,500 | 6,100 | 6,260 | 80 | +1.29% | 190,176 | 11.91억 |
| 2026-09-02 | 7,000 | 7,070 | 6,110 | 6,180 | -1,100 | -15.11% | 589,642 | 36.44억 |
| 2026-09-01 | 6,000 | 7,860 | 5,940 | 7,280 | 1,230 | +20.33% | 2,449,508 | 178억 |
| 2026-08-31 | 5,620 | 6,120 | 5,450 | 6,050 | 310 | +5.40% | 88,292 | 5.34억 |
| 2026-08-28 | 5,880 | 5,880 | 5,560 | 5,740 | -10 | -0.17% | 74,941 | 4.3억 |
| 2026-08-27 | 5,740 | 5,950 | 5,570 | 5,750 | 10 | +0.17% | 56,357 | 3.24억 |
| 2026-08-26 | 5,810 | 6,090 | 5,680 | 5,740 | -50 | -0.86% | 71,460 | 4.1억 |
| 2026-08-25 | 5,600 | 5,800 | 5,400 | 5,790 | 100 | +1.76% | 79,757 | 4.62억 |
| 2026-08-24 | 5,480 | 5,800 | 5,310 | 5,690 | 290 | +5.37% | 88,125 | 5.01억 |
| 2026-08-21 | 5,760 | 5,760 | 5,300 | 5,400 | -360 | -6.25% | 101,490 | 5.48억 |
| 2026-08-20 | 6,050 | 6,170 | 5,450 | 5,760 | 0 | 0.00% | 83,372 | 4.8억 |
| 2026-08-19 | 5,740 | 5,880 | 5,500 | 5,760 | -50 | -0.86% | 63,060 | 3.63억 |
| 2026-08-18 | 6,060 | 6,170 | 5,740 | 5,810 | -230 | -3.81% | 93,032 | 5.41억 |
| 2026-08-14 | 6,130 | 6,270 | 5,970 | 6,040 | -90 | -1.47% | 84,965 | 5.13억 |
| 2026-08-13 | 6,150 | 6,470 | 6,060 | 6,130 | 0 | 0.00% | 131,040 | 8.03억 |
| 2026-08-12 | 6,120 | 6,170 | 5,840 | 6,130 | 60 | +0.99% | 68,768 | 4.22억 |
| 2026-08-11 | 6,020 | 6,160 | 5,740 | 6,070 | 220 | +3.76% | 117,393 | 7.13억 |
| 2026-08-10 | 5,550 | 5,860 | 5,470 | 5,850 | 450 | +8.33% | 93,619 | 5.48억 |
| 2026-08-07 | 5,350 | 5,490 | 5,200 | 5,400 | 50 | +0.93% | 63,907 | 3.45억 |
| 2026-08-06 | 5,390 | 5,600 | 5,150 | 5,350 | 20 | +0.38% | 101,713 | 5.44억 |
| 2026-08-05 | 5,240 | 5,440 | 5,100 | 5,330 | 190 | +3.70% | 96,042 | 5.12억 |
| 2026-08-04 | 4,945 | 5,340 | 4,900 | 5,140 | 285 | +5.87% | 108,821 | 5.59억 |
| 2026-08-03 | 4,730 | 5,150 | 4,730 | 4,855 | 85 | +1.78% | 90,377 | 4.39억 |
| 2026-07-31 | 4,475 | 4,885 | 4,475 | 4,770 | 340 | +7.67% | 102,731 | 4.9억 |
| 2026-07-30 | 4,595 | 4,700 | 4,320 | 4,430 | -125 | -2.74% | 90,476 | 4.01억 |
| 2026-07-29 | 4,900 | 5,020 | 4,320 | 4,555 | -260 | -5.40% | 232,909 | 10.61억 |
| 2026-07-28 | 5,060 | 5,080 | 4,755 | 4,815 | -375 | -7.23% | 147,689 | 7.11억 |
| 2026-07-27 | 5,220 | 5,470 | 5,080 | 5,190 | -20 | -0.38% | 76,237 | 3.96억 |
| 2026-07-24 | 5,280 | 5,540 | 5,190 | 5,210 | -190 | -3.52% | 129,979 | 6.77억 |
| 2026-07-23 | 5,110 | 5,430 | 5,090 | 5,400 | 310 | +6.09% | 123,073 | 6.65억 |
| 2026-07-22 | 5,080 | 5,380 | 5,070 | 5,090 | 20 | +0.39% | 131,249 | 6.68억 |
| 2026-07-21 | 5,150 | 5,190 | 4,870 | 5,070 | -80 | -1.55% | 131,126 | 6.65억 |
| 2026-07-20 | 5,510 | 5,520 | 5,080 | 5,150 | -360 | -6.53% | 140,904 | 7.26억 |
| 2026-07-16 | 5,900 | 6,150 | 5,410 | 5,510 | -370 | -6.29% | 174,829 | 9.63억 |
| 2026-07-15 | 5,280 | 5,940 | 5,270 | 5,880 | 690 | +13.29% | 246,825 | 14.51억 |
| 2026-07-14 | 5,300 | 5,380 | 4,950 | 5,190 | -200 | -3.71% | 256,154 | 13.29억 |
| 2026-07-13 | 5,770 | 6,480 | 5,320 | 5,390 | -130 | -2.36% | 507,109 | 27.33억 |
| 2026-07-10 | 5,340 | 5,780 | 5,340 | 5,520 | -20 | -0.36% | 172,382 | 9.52억 |
| 2026-07-09 | 5,850 | 5,950 | 5,420 | 5,540 | -300 | -5.14% | 356,818 | 19.77억 |
| 2026-07-08 | 5,510 | 6,690 | 5,300 | 5,840 | 330 | +5.99% | 495,327 | 28.93억 |
| 2026-07-07 | 5,540 | 5,720 | 5,350 | 5,510 | -40 | -0.72% | 175,693 | 9.68억 |
| 2026-07-06 | 5,700 | 5,750 | 5,300 | 5,550 | -130 | -2.29% | 198,368 | 11.01억 |
| 2026-07-03 | 5,710 | 5,930 | 5,350 | 5,680 | -60 | -1.05% | 232,855 | 13.23억 |
| 2026-07-02 | 6,140 | 6,150 | 5,720 | 5,740 | -400 | -6.51% | 236,855 | 13.6억 |
| 2026-07-01 | 6,260 | 6,560 | 6,010 | 6,140 | -110 | -1.76% | 263,540 | 16.18억 |
| 2026-06-30 | 6,540 | 7,140 | 6,220 | 6,250 | -170 | -2.65% | 242,880 | 15.18억 |
| 2026-06-29 | 6,020 | 6,630 | 5,980 | 6,420 | 390 | +6.47% | 205,190 | 13.17억 |
| 2026-06-26 | 6,240 | 6,370 | 5,800 | 6,030 | -340 | -5.34% | 312,718 | 18.86억 |
| 2026-06-25 | 6,580 | 6,760 | 6,080 | 6,370 | -240 | -3.63% | 245,159 | 15.62억 |
| 2026-06-24 | 6,410 | 6,970 | 6,360 | 6,610 | 40 | +0.61% | 326,333 | 21.57억 |
| 2026-06-23 | 6,990 | 6,990 | 6,490 | 6,570 | -330 | -4.78% | 272,088 | 17.88억 |
| 2026-06-22 | 7,300 | 7,300 | 6,750 | 6,900 | -190 | -2.68% | 204,996 | 14.14억 |
| 2026-06-19 | 7,290 | 7,500 | 6,940 | 7,090 | -200 | -2.74% | 280,264 | 19.87억 |
| 2026-06-18 | 7,760 | 7,760 | 7,220 | 7,290 | -340 | -4.46% | 281,535 | 20.52억 |
| 2026-06-17 | 7,590 | 7,840 | 7,260 | 7,630 | 40 | +0.53% | 364,660 | 27.82억 |
| 2026-06-16 | 8,110 | 8,110 | 7,490 | 7,590 | -290 | -3.68% | 456,894 | 34.68억 |
| 2026-06-15 | 7,990 | 8,450 | 7,810 | 7,880 | -100 | -1.25% | 313,291 | 24.69억 |
| 2026-06-12 | 9,350 | 9,890 | 7,830 | 7,980 | -1,290 | -13.92% | 978,304 | 78.07억 |
| 2026-06-11 | 9,020 | 9,650 | 8,920 | 9,270 | -40 | -0.43% | 202,123 | 18.74억 |
| 2026-06-10 | 9,830 | 10,200 | 9,100 | 9,310 | -520 | -5.29% | 189 | 176만 |
| 2026-06-09 | 10,100 | 10,230 | 9,600 | 9,830 | -170 | -1.70% | 269,079 | 26.45억 |
| 2026-06-08 | 9,000 | 10,800 | 8,200 | 10,000 | 500 | +5.26% | 627,522 | 62.75억 |
| 2026-06-05 | 10,300 | 10,300 | 9,350 | 9,500 | -280 | -2.86% | 335,716 | 31.89억 |
| 2026-06-04 | 9,700 | 10,480 | 9,450 | 9,780 | -220 | -2.20% | 463,098 | 45.29억 |
| 2026-06-02 | 11,470 | 11,690 | 9,660 | 10,000 | -2,080 | -17.22% | 724,474 | 72.45억 |
| 2026-06-01 | 14,000 | 14,210 | 12,000 | 12,080 | -1,510 | -11.11% | 855,039 | 103억 |
| 2026-05-29 | 13,180 | 13,920 | 11,870 | 13,590 | 410 | +3.11% | 1,060,482 | 144억 |
| 2026-05-28 | 14,110 | 14,110 | 12,610 | 13,180 | -520 | -3.80% | 786,560 | 104억 |
| 2026-05-27 | 12,250 | 14,400 | 12,080 | 13,700 | 780 | +6.04% | 3,052,691 | 418억 |
| 2026-05-26 | 11,400 | 13,830 | 11,170 | 12,920 | 2,280 | +21.43% | 4,599,496 | 594억 |
| 2026-05-22 | 9,900 | 11,770 | 9,890 | 10,640 | 970 | +10.03% | 1,433,031 | 152억 |
| 2026-05-21 | 9,330 | 9,970 | 9,310 | 9,670 | 350 | +3.76% | 552,993 | 53.47억 |
| 2026-05-20 | 9,830 | 9,905 | 9,170 | 9,320 | -560 | -5.67% | 549,158 | 51.18억 |
| 2026-05-19 | 10,300 | 10,840 | 9,700 | 9,880 | -420 | -4.08% | 577,708 | 57.08억 |
| 2026-05-18 | 11,070 | 11,270 | 10,140 | 10,300 | -790 | -7.12% | 618,844 | 63.74억 |
| 2026-05-15 | 11,700 | 11,890 | 11,080 | 11,090 | -910 | -7.58% | 557,917 | 61.87억 |
| 2026-05-14 | 12,030 | 12,190 | 11,550 | 12,000 | -30 | -0.25% | 587,878 | 70.55억 |
| 2026-05-13 | 12,080 | 12,210 | 11,500 | 12,030 | 280 | +2.38% | 812,897 | 97.79억 |
| 2026-05-12 | 11,450 | 12,200 | 10,910 | 11,750 | 300 | +2.62% | 1,148,439 | 135억 |
| 2026-05-11 | 11,000 | 11,890 | 10,800 | 11,450 | 380 | +3.43% | 1,123,359 | 129억 |
| 2026-05-08 | 10,590 | 11,300 | 10,390 | 11,070 | 550 | +5.23% | 1,070,900 | 119억 |
| 2026-05-07 | 10,200 | 10,720 | 9,870 | 10,520 | -20 | -0.19% | 783,412 | 82.41억 |
| 2026-05-06 | 10,380 | 11,330 | 10,210 | 10,540 | 210 | +2.03% | 1,257,773 | 133억 |
| 2026-05-04 | 10,990 | 11,410 | 10,100 | 10,330 | -560 | -5.14% | 1,222,679 | 126억 |
| 2026-04-30 | 9,500 | 11,930 | 9,210 | 10,890 | 980 | +9.89% | 3,410,941 | 371억 |
| 2026-04-29 | 10,900 | 10,930 | 9,570 | 9,910 | -1,160 | -10.48% | 1,652,075 | 164억 |
| 2026-04-28 | 11,500 | 11,940 | 10,560 | 11,070 | -140 | -1.25% | 1,835,357 | 203억 |
| 2026-04-27 | 11,800 | 12,400 | 11,000 | 11,210 | 10 | +0.09% | 3,362,574 | 377억 |
| 2026-04-24 | 9,980 | 12,220 | 8,960 | 11,200 | 1,600 | +16.67% | 13,234,845 | 1,482억 |
| 2026-04-23 | 9,600 | 9,600 | 7,750 | 9,600 | 2,210 | +29.91% | 8,997,173 | 864억 |
| 2026-04-22 | 6,000 | 7,390 | 5,980 | 7,390 | 1,700 | +29.88% | 1,173,137 | 86.69억 |
| 2026-04-21 | 5,880 | 5,940 | 5,530 | 5,690 | -150 | -2.57% | 171,019 | 9.73억 |
| 2026-04-20 | 5,720 | 5,990 | 5,670 | 5,840 | 170 | +3.00% | 208,221 | 12.16억 |
| 2026-04-17 | 5,790 | 5,790 | 5,560 | 5,670 | 40 | +0.71% | 137,297 | 7.78억 |
| 2026-04-16 | 5,500 | 5,740 | 5,500 | 5,630 | 30 | +0.54% | 157,696 | 8.88억 |
| 2026-04-15 | 5,440 | 5,610 | 5,410 | 5,600 | 160 | +2.94% | 182,301 | 10.21억 |
| 2026-04-14 | 5,250 | 5,500 | 5,250 | 5,440 | 200 | +3.82% | 165,946 | 9.03억 |
| 2026-04-13 | 5,300 | 5,300 | 4,900 | 5,240 | -100 | -1.87% | 94,456 | 4.95억 |
| 2026-04-10 | 5,180 | 5,380 | 5,130 | 5,340 | 160 | +3.09% | 114,101 | 6.09억 |
| 2026-04-09 | 5,200 | 5,360 | 5,070 | 5,180 | -70 | -1.33% | 101,929 | 5.28억 |
| 2026-04-08 | 5,080 | 5,300 | 4,980 | 5,250 | 305 | +6.17% | 166,167 | 8.72억 |
| 2026-04-07 | 5,130 | 5,250 | 4,700 | 4,945 | -95 | -1.88% | 130,216 | 6.44억 |
| 2026-04-06 | 5,150 | 5,150 | 4,955 | 5,040 | -20 | -0.40% | 109,214 | 5.5억 |
| 2026-04-03 | 5,120 | 5,200 | 4,990 | 5,060 | 70 | +1.40% | 155,104 | 7.85억 |
| 2026-04-02 | 5,500 | 5,540 | 4,870 | 4,990 | -530 | -9.60% | 498,076 | 24.85억 |
| 2026-04-01 | 5,500 | 5,580 | 5,400 | 5,520 | 150 | +2.79% | 285,671 | 15.77억 |
| 2026-03-31 | 5,460 | 5,550 | 5,250 | 5,370 | -150 | -2.72% | 172,312 | 9.25억 |
| 2026-03-30 | 5,980 | 5,980 | 5,470 | 5,520 | -480 | -8.00% | 303,324 | 16.74억 |
| 2026-03-27 | 5,350 | 6,440 | 5,280 | 6,000 | — | — | 1,041,241 | 62.47억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)