알피바이오
314140KOSDAQ· 의료용 물질 및 의약품 제조업6,000원+40 (+0.67%)시간외
52주 위치
4,8109,13028%신고가 대비 -34.28%
- 시가총액
- 520억
- PER
- 7.72
- PBR
- 0.45
- EPS(TTM)
- 777원
- BPS
- 13,472원
- 배당수익률
- 0.83%
- 자사주비율
- 0.19%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.3% | +15.4% | -7.3% | -18.9% | -13.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,950 | 6,010 | 5,810 | 6,000 | 40 | +0.67% | 9,111 | 5,467만 |
| 2026-09-18 | 5,990 | 6,070 | 5,800 | 5,960 | -10 | -0.17% | 27,732 | 1.65억 |
| 2026-09-17 | 5,870 | 6,100 | 5,750 | 5,970 | 0 | 0.00% | 14,727 | 8,792만 |
| 2026-09-16 | 5,970 | 6,070 | 5,830 | 5,970 | 0 | 0.00% | 8,934 | 5,334만 |
| 2026-09-15 | 5,960 | 5,990 | 5,820 | 5,970 | 0 | 0.00% | 10,927 | 6,523만 |
| 2026-09-14 | 5,970 | 5,970 | 5,810 | 5,970 | -10 | -0.17% | 11,100 | 6,627만 |
| 2026-09-11 | 6,060 | 6,060 | 5,920 | 5,980 | -90 | -1.48% | 4,109 | 2,457만 |
| 2026-09-10 | 5,940 | 6,100 | 5,880 | 6,070 | 130 | +2.19% | 20,407 | 1.24억 |
| 2026-09-09 | 6,080 | 6,160 | 5,930 | 5,940 | -230 | -3.73% | 32,875 | 1.95억 |
| 2026-09-08 | 6,070 | 6,170 | 5,910 | 6,170 | -20 | -0.32% | 41,163 | 2.54억 |
| 2026-09-07 | 6,180 | 6,210 | 5,760 | 6,190 | -70 | -1.12% | 74,710 | 4.62억 |
| 2026-09-04 | 6,010 | 6,330 | 6,010 | 6,260 | 130 | +2.12% | 17,149 | 1.07억 |
| 2026-09-03 | 5,960 | 6,300 | 5,960 | 6,130 | 110 | +1.83% | 41,060 | 2.52억 |
| 2026-09-02 | 6,150 | 6,200 | 5,930 | 6,020 | -220 | -3.53% | 23,645 | 1.42억 |
| 2026-09-01 | 6,280 | 6,290 | 5,930 | 6,240 | -40 | -0.64% | 30,492 | 1.9억 |
| 2026-08-31 | 6,010 | 6,280 | 5,860 | 6,280 | 180 | +2.95% | 41,773 | 2.62억 |
| 2026-08-28 | 6,070 | 6,100 | 5,910 | 6,100 | 30 | +0.49% | 14,683 | 8,957만 |
| 2026-08-27 | 6,040 | 6,080 | 5,850 | 6,070 | 30 | +0.50% | 16,250 | 9,864만 |
| 2026-08-26 | 6,000 | 6,100 | 5,820 | 6,040 | 40 | +0.67% | 25,873 | 1.56억 |
| 2026-08-25 | 5,780 | 6,000 | 5,600 | 6,000 | 220 | +3.81% | 45,361 | 2.72억 |
| 2026-08-24 | 5,590 | 5,780 | 5,470 | 5,780 | 190 | +3.40% | 19,854 | 1.15억 |
| 2026-08-21 | 5,800 | 5,800 | 5,440 | 5,590 | -210 | -3.62% | 51,945 | 2.9억 |
| 2026-08-20 | 6,050 | 6,080 | 5,750 | 5,800 | -280 | -4.61% | 24,335 | 1.41억 |
| 2026-08-19 | 5,800 | 6,080 | 5,650 | 6,080 | 90 | +1.50% | 19,247 | 1.17억 |
| 2026-08-18 | 6,200 | 6,240 | 5,660 | 5,990 | -210 | -3.39% | 136,489 | 8.18억 |
| 2026-08-14 | 6,310 | 6,570 | 6,080 | 6,200 | -110 | -1.74% | 80,932 | 5.02억 |
| 2026-08-13 | 6,400 | 6,410 | 6,040 | 6,310 | -100 | -1.56% | 34,737 | 2.19억 |
| 2026-08-12 | 6,450 | 6,680 | 6,110 | 6,410 | -20 | -0.31% | 153,897 | 9.86억 |
| 2026-08-11 | 6,920 | 7,080 | 6,260 | 6,430 | -490 | -7.08% | 77,113 | 4.96억 |
| 2026-08-10 | 6,360 | 7,270 | 6,260 | 6,920 | 740 | +11.97% | 376,634 | 26.06억 |
| 2026-08-07 | 6,200 | 6,200 | 5,970 | 6,180 | 30 | +0.49% | 19,147 | 1.18억 |
| 2026-08-06 | 6,170 | 6,180 | 5,970 | 6,150 | -40 | -0.65% | 28,261 | 1.74억 |
| 2026-08-05 | 6,130 | 6,190 | 6,050 | 6,190 | 0 | 0.00% | 11,300 | 6,995만 |
| 2026-08-04 | 5,910 | 6,190 | 5,910 | 6,190 | 140 | +2.31% | 27,538 | 1.7억 |
| 2026-08-03 | 5,710 | 6,050 | 5,640 | 6,050 | 100 | +1.68% | 38,602 | 2.34억 |
| 2026-07-31 | 5,680 | 5,960 | 5,500 | 5,950 | 270 | +4.75% | 23,843 | 1.42억 |
| 2026-07-30 | 5,900 | 5,920 | 5,500 | 5,680 | -10 | -0.18% | 21,875 | 1.24억 |
| 2026-07-29 | 5,550 | 6,060 | 5,450 | 5,690 | 90 | +1.61% | 67,984 | 3.87억 |
| 2026-07-28 | 5,470 | 5,690 | 5,360 | 5,600 | 80 | +1.45% | 44,139 | 2.47억 |
| 2026-07-27 | 5,500 | 5,560 | 5,330 | 5,520 | 90 | +1.66% | 9,710 | 5,360만 |
| 2026-07-24 | 5,410 | 5,460 | 5,190 | 5,430 | 30 | +0.56% | 10,610 | 5,761만 |
| 2026-07-23 | 5,990 | 6,000 | 5,290 | 5,400 | -440 | -7.53% | 98,080 | 5.3억 |
| 2026-07-22 | 5,760 | 5,900 | 5,680 | 5,840 | 80 | +1.39% | 11,650 | 6,804만 |
| 2026-07-21 | 5,850 | 5,850 | 5,540 | 5,760 | 30 | +0.52% | 4,136 | 2,382만 |
| 2026-07-20 | 5,670 | 5,820 | 5,510 | 5,730 | 60 | +1.06% | 43,062 | 2.47억 |
| 2026-07-16 | 5,530 | 5,710 | 5,510 | 5,670 | 90 | +1.61% | 13,622 | 7,724만 |
| 2026-07-15 | 5,580 | 5,590 | 5,390 | 5,580 | 130 | +2.39% | 16,415 | 9,160만 |
| 2026-07-14 | 5,580 | 5,650 | 5,360 | 5,450 | -150 | -2.68% | 18,538 | 1.01억 |
| 2026-07-13 | 5,360 | 5,600 | 5,170 | 5,600 | 270 | +5.07% | 20,085 | 1.12억 |
| 2026-07-10 | 5,440 | 5,500 | 5,260 | 5,330 | -150 | -2.74% | 14,628 | 7,797만 |
| 2026-07-09 | 5,510 | 5,580 | 5,050 | 5,480 | -70 | -1.26% | 17,725 | 9,713만 |
| 2026-07-08 | 5,610 | 5,800 | 5,410 | 5,550 | -70 | -1.25% | 4,491 | 2,493만 |
| 2026-07-07 | 5,700 | 5,830 | 5,550 | 5,620 | -80 | -1.40% | 6,992 | 3,930만 |
| 2026-07-06 | 5,500 | 5,710 | 5,440 | 5,700 | 160 | +2.89% | 9,885 | 5,634만 |
| 2026-07-03 | 5,560 | 5,690 | 5,330 | 5,540 | -20 | -0.36% | 8,177 | 4,530만 |
| 2026-07-02 | 5,460 | 5,660 | 5,140 | 5,560 | 160 | +2.96% | 12,854 | 7,147만 |
| 2026-07-01 | 5,260 | 5,400 | 5,140 | 5,400 | 110 | +2.08% | 7,668 | 4,141만 |
| 2026-06-30 | 5,290 | 5,420 | 5,160 | 5,290 | 0 | 0.00% | 5,299 | 2,803만 |
| 2026-06-29 | 5,290 | 5,320 | 5,160 | 5,290 | -50 | -0.94% | 10,033 | 5,307만 |
| 2026-06-26 | 5,120 | 5,360 | 4,810 | 5,340 | 220 | +4.30% | 22,467 | 1.2억 |
| 2026-06-25 | 5,230 | 5,360 | 5,030 | 5,120 | -150 | -2.85% | 3,596 | 1,841만 |
| 2026-06-24 | 5,000 | 5,350 | 5,000 | 5,270 | 180 | +3.54% | 15,591 | 8,216만 |
| 2026-06-23 | 5,020 | 5,160 | 4,970 | 5,090 | -60 | -1.17% | 13,753 | 7,000만 |
| 2026-06-22 | 5,200 | 5,200 | 5,020 | 5,150 | -50 | -0.96% | 3,891 | 2,004만 |
| 2026-06-19 | 5,500 | 5,500 | 5,000 | 5,200 | -300 | -5.45% | 12,256 | 6,373만 |
| 2026-06-18 | 5,360 | 5,500 | 5,230 | 5,500 | 140 | +2.61% | 7,362 | 4,049만 |
| 2026-06-17 | 5,400 | 5,400 | 5,220 | 5,360 | -70 | -1.29% | 7,322 | 3,925만 |
| 2026-06-16 | 5,370 | 5,550 | 5,290 | 5,430 | -130 | -2.34% | 11,382 | 6,180만 |
| 2026-06-15 | 5,530 | 5,680 | 5,310 | 5,560 | 30 | +0.54% | 12,790 | 7,111만 |
| 2026-06-12 | 5,580 | 5,680 | 5,130 | 5,530 | -50 | -0.90% | 38,944 | 2.15억 |
| 2026-06-11 | 5,150 | 6,200 | 5,070 | 5,580 | 440 | +8.56% | 122,252 | 6.82억 |
| 2026-06-10 | 5,230 | 5,230 | 5,020 | 5,140 | -90 | -1.72% | 2,722 | 1,399만 |
| 2026-06-09 | 5,080 | 5,270 | 5,070 | 5,230 | 0 | 0.00% | 3,593 | 1,879만 |
| 2026-06-08 | 5,290 | 5,290 | 4,955 | 5,230 | -70 | -1.32% | 19,212 | 1억 |
| 2026-06-05 | 5,050 | 5,750 | 5,010 | 5,300 | 240 | +4.74% | 65,823 | 3.49억 |
| 2026-06-04 | 5,250 | 5,370 | 5,030 | 5,060 | -270 | -5.07% | 11,100 | 5,617만 |
| 2026-06-02 | 5,420 | 5,480 | 5,260 | 5,330 | -90 | -1.66% | 7,709 | 4,109만 |
| 2026-06-01 | 5,760 | 5,760 | 5,390 | 5,420 | -340 | -5.90% | 17,215 | 9,331만 |
| 2026-05-29 | 5,750 | 5,820 | 5,510 | 5,760 | 150 | +2.67% | 10,027 | 5,776만 |
| 2026-05-28 | 5,750 | 5,770 | 5,400 | 5,610 | -140 | -2.43% | 13,063 | 7,328만 |
| 2026-05-27 | 5,950 | 5,950 | 5,550 | 5,750 | -240 | -4.01% | 24,340 | 1.4억 |
| 2026-05-26 | 6,000 | 6,090 | 5,930 | 5,990 | -10 | -0.17% | 12,950 | 7,757만 |
| 2026-05-22 | 6,080 | 6,080 | 5,890 | 6,000 | 0 | 0.00% | 14,989 | 8,993만 |
| 2026-05-21 | 5,990 | 6,100 | 5,830 | 6,000 | 100 | +1.69% | 7,257 | 4,354만 |
| 2026-05-20 | 5,980 | 5,980 | 5,700 | 5,900 | -120 | -1.99% | 11,619 | 6,855만 |
| 2026-05-19 | 6,070 | 6,100 | 5,910 | 6,020 | -90 | -1.47% | 10,229 | 6,158만 |
| 2026-05-18 | 6,000 | 6,120 | 5,930 | 6,110 | 20 | +0.33% | 32,114 | 1.96억 |
| 2026-05-15 | 6,080 | 6,100 | 5,910 | 6,090 | 10 | +0.16% | 17,652 | 1.08억 |
| 2026-05-14 | 5,940 | 6,080 | 5,800 | 6,080 | 200 | +3.40% | 16,142 | 9,814만 |
| 2026-05-13 | 5,820 | 5,960 | 5,820 | 5,880 | 10 | +0.17% | 9,242 | 5,434만 |
| 2026-05-12 | 5,850 | 5,880 | 5,720 | 5,870 | -10 | -0.17% | 25,522 | 1.5억 |
| 2026-05-11 | 6,140 | 6,170 | 5,850 | 5,880 | -260 | -4.23% | 34,061 | 2억 |
| 2026-05-08 | 6,150 | 6,190 | 6,000 | 6,140 | -10 | -0.16% | 11,770 | 7,227만 |
| 2026-05-07 | 6,210 | 6,220 | 6,050 | 6,150 | -110 | -1.76% | 21,813 | 1.34억 |
| 2026-05-06 | 6,370 | 6,370 | 6,080 | 6,260 | -110 | -1.73% | 28,156 | 1.76억 |
| 2026-05-04 | 6,300 | 6,450 | 6,200 | 6,370 | 120 | +1.92% | 30,377 | 1.94억 |
| 2026-04-30 | 6,200 | 6,400 | 6,170 | 6,250 | 0 | 0.00% | 6,537 | 4,086만 |
| 2026-04-29 | 6,220 | 6,250 | 6,110 | 6,250 | 70 | +1.13% | 11,137 | 6,961만 |
| 2026-04-28 | 6,210 | 6,210 | 6,130 | 6,180 | -30 | -0.48% | 11,715 | 7,240만 |
| 2026-04-27 | 6,390 | 6,390 | 6,210 | 6,210 | -90 | -1.43% | 15,047 | 9,344만 |
| 2026-04-24 | 6,360 | 6,380 | 6,240 | 6,300 | -60 | -0.94% | 13,383 | 8,431만 |
| 2026-04-23 | 6,380 | 6,380 | 6,080 | 6,360 | 60 | +0.95% | 22,421 | 1.43억 |
| 2026-04-22 | 6,390 | 6,420 | 6,260 | 6,300 | -90 | -1.41% | 4,169 | 2,626만 |
| 2026-04-21 | 6,400 | 6,400 | 6,230 | 6,390 | -10 | -0.16% | 10,828 | 6,919만 |
| 2026-04-20 | 6,400 | 6,440 | 6,140 | 6,400 | 0 | 0.00% | 13,757 | 8,804만 |
| 2026-04-17 | 6,320 | 6,400 | 6,290 | 6,400 | 130 | +2.07% | 27,002 | 1.73억 |
| 2026-04-16 | 6,290 | 6,290 | 6,210 | 6,270 | 50 | +0.80% | 9,182 | 5,757만 |
| 2026-04-15 | 6,180 | 6,300 | 6,180 | 6,220 | 40 | +0.65% | 11,265 | 7,007만 |
| 2026-04-14 | 6,050 | 6,200 | 6,040 | 6,180 | 180 | +3.00% | 16,447 | 1.02억 |
| 2026-04-13 | 5,880 | 6,010 | 5,880 | 6,000 | 10 | +0.17% | 6,236 | 3,742만 |
| 2026-04-10 | 6,130 | 6,130 | 5,950 | 5,990 | -10 | -0.17% | 10,669 | 6,391만 |
| 2026-04-09 | 6,170 | 6,170 | 5,940 | 6,000 | -110 | -1.80% | 7,787 | 4,672만 |
| 2026-04-08 | 6,140 | 6,140 | 5,950 | 6,110 | -30 | -0.49% | 24,617 | 1.5억 |
| 2026-04-07 | 6,090 | 6,210 | 5,920 | 6,140 | 120 | +1.99% | 8,729 | 5,360만 |
| 2026-04-06 | 6,080 | 6,080 | 5,930 | 6,020 | -60 | -0.99% | 5,717 | 3,442만 |
| 2026-04-03 | 6,030 | 6,200 | 5,920 | 6,080 | 80 | +1.33% | 19,366 | 1.18억 |
| 2026-04-02 | 6,260 | 6,340 | 5,920 | 6,000 | -260 | -4.15% | 26,041 | 1.56억 |
| 2026-04-01 | 6,330 | 6,330 | 6,180 | 6,260 | -10 | -0.16% | 10,609 | 6,641만 |
| 2026-03-31 | 6,430 | 6,430 | 6,170 | 6,270 | -80 | -1.26% | 5,436 | 3,408만 |
| 2026-03-30 | 6,340 | 6,390 | 6,250 | 6,350 | — | — | 15,031 | 9,545만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)