프레스티지바이오로직스
334970KOSDAQ1,321원+4 (+0.30%)전일 종가 2026-09-18
52주 위치
1,2303,8503%신고가 대비 -65.69%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -28.8% | -28.4% | -46.9% | -56.5% | -63.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,343 | 1,354 | 1,256 | 1,321 | 4 | +0.30% | 159,570 | 2.11억 |
| 2026-09-17 | 1,348 | 1,364 | 1,230 | 1,317 | -33 | -2.44% | 268,787 | 3.54억 |
| 2026-09-16 | 1,546 | 1,546 | 1,320 | 1,350 | -178 | -11.65% | 669,161 | 9.03억 |
| 2026-09-15 | 1,650 | 1,662 | 1,454 | 1,528 | -114 | -6.94% | 396,618 | 6.06억 |
| 2026-09-14 | 1,644 | 1,644 | 1,616 | 1,642 | -20 | -1.20% | 60,114 | 9,871만 |
| 2026-09-11 | 1,686 | 1,686 | 1,644 | 1,662 | -5 | -0.30% | 63,544 | 1.06억 |
| 2026-09-10 | 1,718 | 1,718 | 1,638 | 1,667 | -20 | -1.19% | 82,039 | 1.37억 |
| 2026-09-09 | 1,700 | 1,729 | 1,664 | 1,687 | -13 | -0.76% | 122,257 | 2.06억 |
| 2026-09-08 | 1,738 | 1,738 | 1,684 | 1,700 | -22 | -1.28% | 74,318 | 1.26억 |
| 2026-09-07 | 1,740 | 1,740 | 1,686 | 1,722 | 1 | +0.06% | 80,355 | 1.38억 |
| 2026-09-04 | 1,753 | 1,753 | 1,679 | 1,721 | -32 | -1.83% | 293,626 | 5.05억 |
| 2026-09-03 | 1,800 | 1,800 | 1,725 | 1,753 | 4 | +0.23% | 135,086 | 2.37억 |
| 2026-09-02 | 1,787 | 1,810 | 1,701 | 1,749 | -38 | -2.13% | 384,652 | 6.73억 |
| 2026-09-01 | 1,791 | 1,797 | 1,731 | 1,787 | -4 | -0.22% | 190,046 | 3.4억 |
| 2026-08-31 | 1,798 | 1,799 | 1,730 | 1,791 | 1 | +0.06% | 117,745 | 2.11억 |
| 2026-08-28 | 1,702 | 1,797 | 1,702 | 1,790 | 1 | +0.06% | 230,101 | 4.12억 |
| 2026-08-27 | 1,775 | 1,800 | 1,731 | 1,789 | 27 | +1.53% | 153,853 | 2.75억 |
| 2026-08-26 | 1,787 | 1,787 | 1,721 | 1,762 | -3 | -0.17% | 144,352 | 2.54억 |
| 2026-08-25 | 1,789 | 1,789 | 1,687 | 1,765 | 12 | +0.68% | 220,689 | 3.9억 |
| 2026-08-24 | 1,760 | 1,790 | 1,671 | 1,753 | 23 | +1.33% | 458,451 | 8.04억 |
| 2026-08-21 | 1,778 | 1,835 | 1,701 | 1,730 | -48 | -2.70% | 330,101 | 5.71억 |
| 2026-08-20 | 1,895 | 1,895 | 1,721 | 1,778 | -2 | -0.11% | 291,071 | 5.18억 |
| 2026-08-19 | 1,850 | 1,850 | 1,742 | 1,780 | -76 | -4.09% | 259,386 | 4.62억 |
| 2026-08-18 | 1,994 | 1,994 | 1,850 | 1,856 | -138 | -6.92% | 255,911 | 4.75억 |
| 2026-08-14 | 1,950 | 1,995 | 1,910 | 1,994 | 44 | +2.26% | 176,203 | 3.51억 |
| 2026-08-13 | 1,958 | 1,958 | 1,896 | 1,950 | 13 | +0.67% | 198,054 | 3.86억 |
| 2026-08-12 | 1,995 | 1,995 | 1,898 | 1,937 | -55 | -2.76% | 236,021 | 4.57억 |
| 2026-08-11 | 1,982 | 1,995 | 1,938 | 1,992 | 8 | +0.40% | 198,662 | 3.96억 |
| 2026-08-10 | 1,940 | 1,984 | 1,901 | 1,984 | -2 | -0.10% | 179,395 | 3.56억 |
| 2026-08-07 | 1,939 | 1,988 | 1,868 | 1,986 | 47 | +2.42% | 156,091 | 3.1억 |
| 2026-08-06 | 1,866 | 1,996 | 1,834 | 1,939 | 83 | +4.47% | 278,683 | 5.4억 |
| 2026-08-05 | 1,829 | 1,872 | 1,812 | 1,856 | 27 | +1.48% | 210,086 | 3.9억 |
| 2026-08-04 | 1,930 | 1,930 | 1,812 | 1,829 | -79 | -4.14% | 516,594 | 9.45억 |
| 2026-08-03 | 1,939 | 1,959 | 1,832 | 1,908 | -21 | -1.09% | 448,677 | 8.56억 |
| 2026-07-31 | 1,834 | 1,936 | 1,745 | 1,929 | 139 | +7.77% | 668,973 | 12.9억 |
| 2026-07-30 | 1,800 | 1,800 | 1,701 | 1,790 | 4 | +0.22% | 323,459 | 5.79억 |
| 2026-07-29 | 1,798 | 1,799 | 1,667 | 1,786 | -12 | -0.67% | 388,696 | 6.94억 |
| 2026-07-28 | 1,810 | 1,810 | 1,715 | 1,798 | -6 | -0.33% | 163,260 | 2.94억 |
| 2026-07-27 | 1,779 | 1,810 | 1,737 | 1,804 | 25 | +1.41% | 90,630 | 1.63억 |
| 2026-07-24 | 1,762 | 1,839 | 1,743 | 1,779 | 1 | +0.06% | 83,788 | 1.49억 |
| 2026-07-23 | 1,764 | 1,847 | 1,724 | 1,778 | -2 | -0.11% | 188,092 | 3.34억 |
| 2026-07-22 | 1,856 | 1,856 | 1,710 | 1,780 | -4 | -0.22% | 166,782 | 2.97억 |
| 2026-07-21 | 1,868 | 1,868 | 1,715 | 1,784 | 0 | 0.00% | 88,041 | 1.57억 |
| 2026-07-20 | 1,874 | 1,874 | 1,687 | 1,784 | -61 | -3.31% | 53,202 | 9,491만 |
| 2026-07-16 | 1,810 | 1,850 | 1,728 | 1,845 | 50 | +2.79% | 188,655 | 3.48억 |
| 2026-07-15 | 1,810 | 1,815 | 1,754 | 1,795 | 32 | +1.82% | 136,947 | 2.46억 |
| 2026-07-14 | 1,720 | 1,820 | 1,691 | 1,763 | -17 | -0.96% | 326,589 | 5.76억 |
| 2026-07-13 | 1,822 | 1,853 | 1,710 | 1,780 | -42 | -2.31% | 225,609 | 4.02억 |
| 2026-07-10 | 1,850 | 1,850 | 1,700 | 1,822 | -8 | -0.44% | 295,143 | 5.38억 |
| 2026-07-09 | 1,910 | 1,910 | 1,787 | 1,830 | -50 | -2.66% | 267,076 | 4.89억 |
| 2026-07-08 | 1,905 | 1,905 | 1,820 | 1,880 | -12 | -0.63% | 56,633 | 1.06억 |
| 2026-07-07 | 1,929 | 1,949 | 1,840 | 1,892 | -24 | -1.25% | 79,133 | 1.5억 |
| 2026-07-06 | 1,901 | 1,996 | 1,858 | 1,916 | -74 | -3.72% | 99,356 | 1.9억 |
| 2026-07-03 | 2,165 | 2,165 | 1,850 | 1,990 | -90 | -4.33% | 143,141 | 2.85억 |
| 2026-07-02 | 2,275 | 2,355 | 2,055 | 2,080 | -180 | -7.96% | 143,686 | 2.99억 |
| 2026-07-01 | 2,225 | 2,335 | 2,155 | 2,260 | 40 | +1.80% | 223,122 | 5.04억 |
| 2026-06-30 | 2,100 | 2,250 | 2,030 | 2,220 | 120 | +5.71% | 205,030 | 4.55억 |
| 2026-06-29 | 1,945 | 2,120 | 1,945 | 2,100 | 155 | +7.97% | 197,885 | 4.16억 |
| 2026-06-26 | 1,978 | 2,035 | 1,864 | 1,945 | -48 | -2.41% | 276,431 | 5.38억 |
| 2026-06-25 | 1,898 | 2,185 | 1,849 | 1,993 | 115 | +6.12% | 308,228 | 6.14억 |
| 2026-06-24 | 1,849 | 1,900 | 1,753 | 1,878 | 14 | +0.75% | 87,624 | 1.65억 |
| 2026-06-23 | 1,868 | 1,886 | 1,730 | 1,864 | -4 | -0.21% | 113,358 | 2.11억 |
| 2026-06-22 | 1,716 | 1,886 | 1,709 | 1,868 | 68 | +3.78% | 184,125 | 3.44억 |
| 2026-06-19 | 1,845 | 1,845 | 1,712 | 1,800 | -45 | -2.44% | 153,875 | 2.77억 |
| 2026-06-18 | 1,926 | 1,946 | 1,805 | 1,845 | -82 | -4.26% | 224,844 | 4.15억 |
| 2026-06-17 | 1,908 | 1,927 | 1,806 | 1,927 | 19 | +1.00% | 111,578 | 2.15억 |
| 2026-06-16 | 1,938 | 1,938 | 1,840 | 1,908 | -17 | -0.88% | 99,493 | 1.9억 |
| 2026-06-15 | 1,926 | 1,940 | 1,883 | 1,925 | 18 | +0.94% | 162,430 | 3.13억 |
| 2026-06-12 | 1,850 | 1,928 | 1,850 | 1,907 | 18 | +0.95% | 185,903 | 3.55억 |
| 2026-06-11 | 1,846 | 1,891 | 1,779 | 1,889 | 55 | +3.00% | 205,765 | 3.89억 |
| 2026-06-10 | 1,796 | 1,846 | 1,712 | 1,834 | 37 | +2.06% | 40 | 7만 |
| 2026-06-09 | 1,728 | 1,799 | 1,676 | 1,797 | 69 | +3.99% | 64,450 | 1.16억 |
| 2026-06-08 | 1,820 | 1,820 | 1,650 | 1,728 | -100 | -5.47% | 112,661 | 1.95억 |
| 2026-06-05 | 1,705 | 1,840 | 1,705 | 1,828 | -11 | -0.60% | 90,419 | 1.65억 |
| 2026-06-04 | 1,850 | 1,880 | 1,771 | 1,839 | -11 | -0.59% | 59,163 | 1.09억 |
| 2026-06-02 | 1,800 | 1,861 | 1,680 | 1,850 | 78 | +4.40% | 123,596 | 2.29억 |
| 2026-06-01 | 1,826 | 1,880 | 1,701 | 1,772 | -54 | -2.96% | 160,642 | 2.85억 |
| 2026-05-29 | 1,939 | 1,939 | 1,796 | 1,826 | -54 | -2.87% | 99,082 | 1.81억 |
| 2026-05-28 | 1,994 | 1,994 | 1,798 | 1,880 | -101 | -5.10% | 114,640 | 2.16억 |
| 2026-05-27 | 2,005 | 2,010 | 1,900 | 1,981 | -24 | -1.20% | 107,182 | 2.12억 |
| 2026-05-26 | 2,055 | 2,140 | 1,966 | 2,005 | -35 | -1.72% | 178,273 | 3.57억 |
| 2026-05-22 | 1,886 | 2,060 | 1,886 | 2,040 | 154 | +8.17% | 160,259 | 3.27억 |
| 2026-05-21 | 1,973 | 2,025 | 1,885 | 1,886 | -90 | -4.55% | 167,878 | 3.17억 |
| 2026-05-20 | 2,020 | 2,025 | 1,900 | 1,976 | -44 | -2.18% | 86,765 | 1.71억 |
| 2026-05-19 | 2,025 | 2,060 | 1,975 | 2,020 | 0 | 0.00% | 108,623 | 2.19억 |
| 2026-05-18 | 2,145 | 2,145 | 1,999 | 2,020 | -90 | -4.27% | 101,398 | 2.05억 |
| 2026-05-15 | 2,110 | 2,160 | 2,020 | 2,110 | 10 | +0.48% | 148,806 | 3.14억 |
| 2026-05-14 | 2,055 | 2,100 | 1,998 | 2,100 | 45 | +2.19% | 101,704 | 2.14억 |
| 2026-05-13 | 2,070 | 2,130 | 2,000 | 2,055 | -10 | -0.48% | 150,516 | 3.09억 |
| 2026-05-12 | 2,085 | 2,130 | 2,000 | 2,065 | -15 | -0.72% | 154,578 | 3.19억 |
| 2026-05-11 | 2,150 | 2,150 | 2,060 | 2,080 | -70 | -3.26% | 128,328 | 2.67억 |
| 2026-05-08 | 2,150 | 2,215 | 2,105 | 2,150 | 50 | +2.38% | 91,010 | 1.96억 |
| 2026-05-07 | 2,140 | 2,165 | 2,085 | 2,100 | -35 | -1.64% | 94,050 | 1.98억 |
| 2026-05-06 | 2,245 | 2,255 | 2,100 | 2,135 | -110 | -4.90% | 236,174 | 5.04억 |
| 2026-05-04 | 2,355 | 2,425 | 2,220 | 2,245 | -135 | -5.67% | 221,470 | 4.97억 |
| 2026-04-30 | 2,400 | 2,445 | 2,335 | 2,380 | -20 | -0.83% | 82,628 | 1.97억 |
| 2026-04-29 | 2,395 | 2,485 | 2,360 | 2,400 | 10 | +0.42% | 53,254 | 1.28억 |
| 2026-04-28 | 2,430 | 2,485 | 2,380 | 2,390 | -40 | -1.65% | 73,995 | 1.77억 |
| 2026-04-27 | 2,450 | 2,450 | 2,380 | 2,430 | -10 | -0.41% | 55,324 | 1.34억 |
| 2026-04-24 | 2,460 | 2,470 | 2,405 | 2,440 | -20 | -0.81% | 69,353 | 1.69억 |
| 2026-04-23 | 2,485 | 2,495 | 2,400 | 2,460 | -30 | -1.20% | 61,783 | 1.52억 |
| 2026-04-22 | 2,480 | 2,505 | 2,450 | 2,490 | 10 | +0.40% | 50,026 | 1.25억 |
| 2026-04-21 | 2,510 | 2,515 | 2,430 | 2,480 | 5 | +0.20% | 154,229 | 3.82억 |
| 2026-04-20 | 2,465 | 2,475 | 2,390 | 2,475 | 10 | +0.41% | 102,664 | 2.54억 |
| 2026-04-17 | 2,445 | 2,565 | 2,425 | 2,465 | 25 | +1.02% | 222,325 | 5.48억 |
| 2026-04-16 | 2,330 | 2,500 | 2,330 | 2,440 | 90 | +3.83% | 141,312 | 3.45억 |
| 2026-04-15 | 2,300 | 2,350 | 2,285 | 2,350 | 50 | +2.17% | 82,721 | 1.94억 |
| 2026-04-14 | 2,315 | 2,345 | 2,290 | 2,300 | -15 | -0.65% | 62,767 | 1.44억 |
| 2026-04-13 | 2,325 | 2,350 | 2,255 | 2,315 | 0 | 0.00% | 125,764 | 2.91억 |
| 2026-04-10 | 2,365 | 2,365 | 2,255 | 2,315 | 5 | +0.22% | 116,011 | 2.69억 |
| 2026-04-09 | 2,305 | 2,390 | 2,260 | 2,310 | 5 | +0.22% | 82,195 | 1.9억 |
| 2026-04-08 | 2,330 | 2,400 | 2,280 | 2,305 | -10 | -0.43% | 68,295 | 1.57억 |
| 2026-04-07 | 2,385 | 2,400 | 2,280 | 2,315 | -45 | -1.91% | 92,143 | 2.13억 |
| 2026-04-06 | 2,415 | 2,455 | 2,340 | 2,360 | -20 | -0.84% | 48,508 | 1.14억 |
| 2026-04-03 | 2,420 | 2,435 | 2,340 | 2,380 | 30 | +1.28% | 58,506 | 1.39억 |
| 2026-04-02 | 2,495 | 2,495 | 2,320 | 2,350 | -105 | -4.28% | 146,178 | 3.44억 |
| 2026-04-01 | 2,445 | 2,480 | 2,420 | 2,455 | 50 | +2.08% | 53,864 | 1.32억 |
| 2026-03-31 | 2,480 | 2,480 | 2,380 | 2,405 | -70 | -2.83% | 72,517 | 1.74억 |
| 2026-03-30 | 2,465 | 2,490 | 2,380 | 2,475 | 10 | +0.41% | 51,918 | 1.28억 |
| 2026-03-27 | 2,470 | 2,490 | 2,405 | 2,465 | — | — | 57,891 | 1.43억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)