SK바이오팜

326030KOSPI

77,700원-1,500 (-1.89%)전일 종가 2026-09-18

52주 위치

73,000144,1007%신고가 대비 -46.08%

시가총액: 6.1조6조 849억
PER: 15.18
PBR: 5.96
EPS(TTM): 5,120원
BPS: 13,047원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가77,700원

시가총액6조 849억

52주 최고144,100원

52주 최저73,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.8%	-12.4%	-21.4%	-37.6%	-27.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	80,000	80,000	77,600	77,700	-1,500	-1.89%	182,964	142억
2026-09-17	78,700	80,400	78,100	79,200	1,000	+1.28%	119,118	94.34억
2026-09-16	78,100	78,500	77,300	78,200	100	+0.13%	81,532	63.76억
2026-09-15	78,200	79,200	77,700	78,100	-1,000	-1.26%	88,128	68.83억
2026-09-14	78,500	80,500	77,100	79,100	-300	-0.38%	117,553	92.98억
2026-09-11	79,400	80,200	77,200	79,400	-4,000	-4.80%	165,820	132억
2026-09-10	82,800	83,900	81,600	83,400	-400	-0.48%	215,020	179억
2026-09-09	82,700	84,200	82,200	83,800	600	+0.72%	89,675	75.15억
2026-09-08	85,800	86,200	83,200	83,200	-1,800	-2.12%	112,608	93.69억
2026-09-07	86,200	86,400	84,200	85,000	-1,600	-1.85%	120,957	103억
2026-09-04	87,000	87,300	85,700	86,600	200	+0.23%	66,264	57.38억
2026-09-03	86,600	88,700	85,000	86,400	100	+0.12%	124,409	107억
2026-09-02	87,800	88,600	85,900	86,300	-2,700	-3.03%	88,027	75.97억
2026-09-01	86,900	90,400	86,900	89,000	1,700	+1.95%	156,029	139억
2026-08-31	86,900	87,600	83,800	87,300	-700	-0.80%	119,227	104억
2026-08-28	88,500	90,000	86,600	88,000	0	0.00%	124,302	109억
2026-08-27	90,900	91,500	87,400	88,000	-3,600	-3.93%	172,803	152억
2026-08-26	85,300	94,800	84,800	91,600	7,200	+8.53%	597,598	547억
2026-08-25	86,300	86,400	82,600	84,400	-2,000	-2.31%	127,621	108억
2026-08-24	84,500	86,400	83,900	86,400	2,700	+3.23%	101,599	87.78억
2026-08-21	84,900	85,200	81,900	83,700	-2,800	-3.24%	120,200	101억
2026-08-20	87,600	88,600	85,800	86,500	1,200	+1.41%	152,325	132억
2026-08-19	83,600	85,600	82,100	85,300	100	+0.12%	101,900	86.92억
2026-08-18	86,400	87,100	84,100	85,200	-2,100	-2.41%	102,589	87.41억
2026-08-14	87,700	88,700	86,100	87,300	-300	-0.34%	99,781	87.11억
2026-08-13	88,800	89,200	87,000	87,600	-600	-0.68%	152,594	134억
2026-08-12	90,600	90,600	88,000	88,200	-2,300	-2.54%	114,069	101억
2026-08-11	88,600	92,700	88,500	90,500	1,800	+2.03%	181,751	164억
2026-08-10	85,100	89,000	83,800	88,700	3,300	+3.86%	138,032	122억
2026-08-07	82,700	85,400	82,000	85,400	1,900	+2.28%	136,799	117억
2026-08-06	82,400	84,600	80,300	83,500	1,500	+1.83%	166,425	139억
2026-08-05	81,600	86,300	80,700	82,000	2,200	+2.76%	196,091	161억
2026-08-04	78,000	80,400	77,700	79,800	1,400	+1.79%	119,364	95.25억
2026-08-03	78,500	79,700	76,200	78,400	-600	-0.76%	111,869	87.71억
2026-07-31	77,900	79,400	76,100	79,000	1,400	+1.80%	142,190	112억
2026-07-30	73,000	80,200	73,000	77,600	2,000	+2.65%	152,605	118억
2026-07-29	79,600	80,500	73,600	75,600	-3,900	-4.91%	162,039	123억
2026-07-28	80,600	81,500	78,000	79,500	-2,400	-2.93%	111,172	88.38억
2026-07-27	80,900	83,300	79,900	81,900	1,300	+1.61%	76,970	63.04억
2026-07-24	79,000	82,700	79,000	80,600	900	+1.13%	127,127	102억
2026-07-23	76,600	79,900	76,600	79,700	2,900	+3.78%	101,436	80.84억
2026-07-22	78,500	79,900	76,600	76,800	-800	-1.03%	104,431	80.2억
2026-07-21	75,900	78,500	75,800	77,600	800	+1.04%	114,676	88.99억
2026-07-20	79,300	79,400	76,600	76,800	-2,600	-3.27%	97,060	74.54억
2026-07-16	78,100	80,500	77,000	79,400	1,200	+1.53%	108,271	85.97억
2026-07-15	76,900	79,900	76,900	78,200	3,600	+4.83%	131,997	103억
2026-07-14	78,600	79,900	74,000	74,600	-4,700	-5.93%	169,976	127억
2026-07-13	82,400	84,300	78,600	79,300	-3,100	-3.76%	120,177	95.3억
2026-07-10	80,700	84,400	79,800	82,400	2,200	+2.74%	89,924	74.1억
2026-07-09	81,000	82,800	79,200	80,200	-1,900	-2.31%	170,543	137억
2026-07-08	85,000	85,500	80,600	82,100	-2,800	-3.30%	143,894	118억
2026-07-07	83,600	85,600	82,700	84,900	900	+1.07%	102,340	86.89억
2026-07-06	86,600	86,900	82,900	84,000	-2,200	-2.55%	102,779	86.33억
2026-07-03	87,900	88,000	83,900	86,200	-400	-0.46%	113,823	98.12억
2026-07-02	87,000	89,200	83,500	86,600	-100	-0.12%	125,236	108억
2026-07-01	88,300	89,500	85,900	86,700	100	+0.12%	122,991	107억
2026-06-30	90,100	90,100	85,900	86,600	-4,500	-4.94%	161,486	140억
2026-06-29	83,300	91,200	83,000	91,100	8,200	+9.89%	189,392	173억
2026-06-26	88,400	88,400	80,600	82,900	-5,700	-6.43%	201,856	167억
2026-06-25	86,200	92,400	85,100	88,600	2,000	+2.31%	190,705	169억
2026-06-24	82,000	87,400	81,500	86,600	4,400	+5.35%	208,480	181억
2026-06-23	85,100	87,100	81,600	82,200	-3,300	-3.86%	170,593	140억
2026-06-22	86,200	93,200	83,500	85,500	-1,500	-1.72%	209,979	180억
2026-06-19	88,100	89,500	83,800	87,000	-1,700	-1.92%	713,903	621억
2026-06-18	89,600	90,400	88,000	88,700	-1,700	-1.88%	116,020	103억
2026-06-17	90,700	92,400	88,000	90,400	1,700	+1.92%	145,303	131억
2026-06-16	90,500	93,700	88,200	88,700	-1,500	-1.66%	114,908	102억
2026-06-15	90,600	91,900	90,000	90,200	2,300	+2.62%	113,735	103억
2026-06-12	91,000	91,700	87,900	87,900	-600	-0.68%	169,104	149억
2026-06-11	85,000	89,500	82,500	88,500	2,100	+2.43%	1,032,510	914억
2026-06-10	87,400	90,600	85,000	86,400	-5,500	-5.98%	8	69만
2026-06-09	82,500	92,300	82,300	91,900	9,500	+11.53%	353,626	325억
2026-06-08	83,500	84,500	81,000	82,400	-5,700	-6.47%	200,015	165억
2026-06-05	92,300	92,800	87,600	88,100	-2,400	-2.65%	279,400	246억
2026-06-04	88,500	92,500	88,100	90,500	2,100	+2.38%	320,922	290억
2026-06-02	87,700	89,900	87,300	88,400	-700	-0.79%	282,903	250억
2026-06-01	90,700	92,200	88,300	89,100	-600	-0.67%	347,573	310억
2026-05-29	93,700	95,700	89,700	89,700	-3,800	-4.06%	4,645,971	4,167억
2026-05-28	95,200	95,300	90,700	93,500	-1,200	-1.27%	397,559	372억
2026-05-27	95,100	97,300	94,000	94,700	-2,000	-2.07%	234,580	222억
2026-05-26	98,400	98,900	95,200	96,700	-1,100	-1.12%	282,771	273억
2026-05-22	95,300	98,500	94,600	97,800	3,200	+3.38%	329,474	322억
2026-05-21	91,800	95,200	90,800	94,600	3,600	+3.96%	224,230	212억
2026-05-20	93,800	94,200	90,300	91,000	-2,000	-2.15%	270,802	246억
2026-05-19	94,900	98,000	92,000	93,000	-2,500	-2.62%	227,366	211억
2026-05-18	96,000	96,500	92,100	95,500	-1,100	-1.14%	197,195	188억
2026-05-15	102,100	102,200	95,500	96,600	-5,800	-5.66%	319,558	309억
2026-05-14	99,300	102,400	98,800	102,400	3,200	+3.23%	248,891	255억
2026-05-13	106,200	106,200	98,100	99,200	-3,400	-3.31%	339,409	337억
2026-05-12	98,600	104,600	98,000	102,600	4,000	+4.06%	463,146	475억
2026-05-11	98,900	100,300	98,000	98,600	-800	-0.80%	218,163	215억
2026-05-08	101,800	102,000	98,500	99,400	-200	-0.20%	173,723	173억
2026-05-07	98,400	102,800	97,250	99,600	1,100	+1.12%	345,388	344억
2026-05-06	99,300	100,800	98,000	98,500	-800	-0.81%	220,761	217억
2026-05-04	101,500	101,600	98,900	99,300	-600	-0.60%	165,225	164억
2026-04-30	101,600	102,000	99,900	99,900	-1,900	-1.87%	169,558	169억
2026-04-29	102,600	102,600	101,100	101,800	-800	-0.78%	114,542	117억
2026-04-28	101,900	102,600	101,100	102,600	200	+0.20%	154,419	158억
2026-04-27	102,600	103,800	101,200	102,400	100	+0.10%	153,831	158억
2026-04-24	102,700	102,900	101,600	102,300	-700	-0.68%	131,054	134억
2026-04-23	105,100	105,100	101,700	103,000	-500	-0.48%	149,861	154억
2026-04-22	102,100	104,200	102,100	103,500	1,500	+1.47%	176,350	183억
2026-04-21	103,200	103,900	101,000	102,000	-1,000	-0.97%	214,956	219억
2026-04-20	105,600	105,600	103,000	103,000	-2,500	-2.37%	136,491	141억
2026-04-17	106,600	107,000	104,000	105,500	-900	-0.85%	130,785	138억
2026-04-16	107,600	107,900	103,900	106,400	700	+0.66%	244,423	260억
2026-04-15	101,800	105,800	101,800	105,700	5,500	+5.49%	294,349	311억
2026-04-14	99,600	101,000	99,200	100,200	1,500	+1.52%	172,837	173억
2026-04-13	97,200	99,200	96,400	98,700	200	+0.20%	110,980	110억
2026-04-10	98,500	99,400	97,200	98,500	900	+0.92%	129,575	128억
2026-04-09	98,800	98,900	96,400	97,600	-1,600	-1.61%	154,855	151억
2026-04-08	98,400	99,400	97,000	99,200	4,100	+4.31%	169,807	168억
2026-04-07	95,100	97,000	94,400	95,100	-700	-0.73%	126,925	121억
2026-04-06	94,300	97,100	94,100	95,800	1,700	+1.81%	129,349	124억
2026-04-03	95,000	95,200	93,000	94,100	-200	-0.21%	109,765	103억
2026-04-02	99,100	99,300	92,700	94,300	-4,700	-4.75%	252,293	238억
2026-04-01	96,800	99,500	96,400	99,000	4,200	+4.43%	252,601	250억
2026-03-31	95,300	96,900	93,500	94,800	-2,600	-2.67%	237,816	225억
2026-03-30	96,300	97,500	94,000	97,400	-2,900	-2.89%	236,163	230억
2026-03-27	103,500	103,700	96,300	100,300	—	—	513,839	515억

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