이지바이오
353810KOSDAQ· 식료품 제조업6,300원+90 (+1.45%)시간외
52주 위치
5,5008,56026%신고가 대비 -26.40%
- 시가총액
- 2,084억
- PBR
- 1.64
- BPS
- 3,838원
- 배당수익률
- 3.97%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.3% | -1.6% | -9.4% | +8.4% | +3.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,210 | 6,350 | 6,070 | 6,300 | 90 | +1.45% | 104,549 | 6.59억 |
| 2026-09-17 | 6,210 | 6,240 | 6,140 | 6,210 | 0 | 0.00% | 36,489 | 2.27억 |
| 2026-09-16 | 6,020 | 6,220 | 5,970 | 6,210 | 190 | +3.16% | 103,198 | 6.41억 |
| 2026-09-15 | 6,120 | 6,120 | 5,930 | 6,020 | -90 | -1.47% | 110,763 | 6.67억 |
| 2026-09-14 | 6,120 | 6,120 | 6,010 | 6,110 | -10 | -0.16% | 20,663 | 1.26억 |
| 2026-09-11 | 6,080 | 6,140 | 5,960 | 6,120 | 40 | +0.66% | 36,210 | 2.22억 |
| 2026-09-10 | 6,060 | 6,090 | 5,910 | 6,080 | 20 | +0.33% | 134,565 | 8.18억 |
| 2026-09-09 | 6,100 | 6,140 | 6,000 | 6,060 | 0 | 0.00% | 94,690 | 5.74억 |
| 2026-09-08 | 6,240 | 6,240 | 6,060 | 6,060 | -100 | -1.62% | 104,590 | 6.34억 |
| 2026-09-07 | 6,330 | 6,330 | 6,120 | 6,160 | -160 | -2.53% | 118,055 | 7.27억 |
| 2026-09-04 | 6,330 | 6,340 | 6,230 | 6,320 | 30 | +0.48% | 48,183 | 3.05억 |
| 2026-09-03 | 6,440 | 6,540 | 6,230 | 6,290 | -150 | -2.33% | 77,211 | 4.86억 |
| 2026-09-02 | 6,630 | 6,630 | 6,380 | 6,440 | -170 | -2.57% | 68,000 | 4.38억 |
| 2026-09-01 | 6,840 | 6,840 | 6,570 | 6,610 | -220 | -3.22% | 86,657 | 5.73억 |
| 2026-08-31 | 6,570 | 6,900 | 6,410 | 6,830 | 280 | +4.27% | 168,648 | 11.52억 |
| 2026-08-28 | 6,380 | 6,570 | 6,330 | 6,550 | 160 | +2.50% | 61,563 | 4.03억 |
| 2026-08-27 | 6,490 | 6,500 | 6,330 | 6,390 | -100 | -1.54% | 46,167 | 2.95억 |
| 2026-08-26 | 6,440 | 6,490 | 6,300 | 6,490 | 60 | +0.93% | 46,045 | 2.99억 |
| 2026-08-25 | 6,320 | 6,460 | 6,240 | 6,430 | 120 | +1.90% | 69,446 | 4.47억 |
| 2026-08-24 | 6,160 | 6,310 | 6,070 | 6,310 | 150 | +2.44% | 68,019 | 4.29억 |
| 2026-08-21 | 6,200 | 6,200 | 6,020 | 6,160 | -80 | -1.28% | 129,515 | 7.98억 |
| 2026-08-20 | 6,280 | 6,350 | 6,170 | 6,240 | 20 | +0.32% | 85,916 | 5.36억 |
| 2026-08-19 | 6,300 | 6,400 | 6,100 | 6,220 | -160 | -2.51% | 124,071 | 7.72억 |
| 2026-08-18 | 6,410 | 6,650 | 6,290 | 6,380 | 90 | +1.43% | 203,986 | 13.01억 |
| 2026-08-14 | 6,220 | 6,340 | 6,160 | 6,290 | 20 | +0.32% | 102,858 | 6.47억 |
| 2026-08-13 | 6,450 | 6,460 | 6,190 | 6,270 | -190 | -2.94% | 150,203 | 9.42억 |
| 2026-08-12 | 6,470 | 6,600 | 6,350 | 6,460 | -30 | -0.46% | 60,617 | 3.92억 |
| 2026-08-11 | 6,480 | 6,600 | 6,360 | 6,490 | 10 | +0.15% | 78,757 | 5.11억 |
| 2026-08-10 | 6,300 | 6,480 | 6,220 | 6,480 | 180 | +2.86% | 119,843 | 7.77억 |
| 2026-08-07 | 6,250 | 6,420 | 6,170 | 6,300 | 50 | +0.80% | 86,485 | 5.45억 |
| 2026-08-06 | 6,110 | 6,260 | 6,040 | 6,250 | 140 | +2.29% | 133,012 | 8.31억 |
| 2026-08-05 | 6,080 | 6,180 | 6,060 | 6,110 | 40 | +0.66% | 136,714 | 8.35억 |
| 2026-08-04 | 6,120 | 6,180 | 5,970 | 6,070 | 30 | +0.50% | 198,877 | 12.07억 |
| 2026-08-03 | 6,030 | 6,100 | 5,970 | 6,040 | -110 | -1.79% | 73,214 | 4.42억 |
| 2026-07-31 | 5,990 | 6,150 | 5,910 | 6,150 | 220 | +3.71% | 51,622 | 3.17억 |
| 2026-07-30 | 5,700 | 6,000 | 5,660 | 5,930 | 200 | +3.49% | 61,821 | 3.67억 |
| 2026-07-29 | 6,010 | 6,120 | 5,590 | 5,730 | -270 | -4.50% | 143,851 | 8.24억 |
| 2026-07-28 | 6,120 | 6,120 | 5,930 | 6,000 | -160 | -2.60% | 115,830 | 6.95억 |
| 2026-07-27 | 6,160 | 6,340 | 6,070 | 6,160 | 0 | 0.00% | 51,259 | 3.16억 |
| 2026-07-24 | 6,140 | 6,240 | 6,110 | 6,160 | -30 | -0.48% | 69,928 | 4.31억 |
| 2026-07-23 | 6,030 | 6,190 | 6,000 | 6,190 | 160 | +2.65% | 76,984 | 4.77억 |
| 2026-07-22 | 6,270 | 6,310 | 5,990 | 6,030 | -210 | -3.37% | 97,622 | 5.89억 |
| 2026-07-21 | 6,170 | 6,310 | 6,040 | 6,240 | 120 | +1.96% | 64,319 | 4.01억 |
| 2026-07-20 | 6,220 | 6,240 | 6,050 | 6,120 | -170 | -2.70% | 42,955 | 2.63억 |
| 2026-07-16 | 6,380 | 6,380 | 6,210 | 6,290 | -90 | -1.41% | 47,118 | 2.96억 |
| 2026-07-15 | 6,200 | 6,400 | 6,190 | 6,380 | 140 | +2.24% | 48,593 | 3.1억 |
| 2026-07-14 | 6,130 | 6,270 | 6,020 | 6,240 | 40 | +0.65% | 50,812 | 3.17억 |
| 2026-07-13 | 6,220 | 6,360 | 6,130 | 6,200 | -30 | -0.48% | 73,434 | 4.55억 |
| 2026-07-10 | 5,980 | 6,280 | 5,960 | 6,230 | 210 | +3.49% | 112,291 | 7억 |
| 2026-07-09 | 6,070 | 6,140 | 5,790 | 6,020 | -50 | -0.82% | 205,214 | 12.35억 |
| 2026-07-08 | 6,280 | 6,280 | 6,020 | 6,070 | -210 | -3.34% | 102,147 | 6.2억 |
| 2026-07-07 | 6,360 | 6,370 | 6,110 | 6,280 | -50 | -0.79% | 43,128 | 2.71억 |
| 2026-07-06 | 6,270 | 6,380 | 6,160 | 6,330 | 10 | +0.16% | 30,532 | 1.93억 |
| 2026-07-03 | 6,430 | 6,430 | 6,130 | 6,320 | -20 | -0.32% | 96,419 | 6.09억 |
| 2026-07-02 | 6,240 | 6,500 | 6,060 | 6,340 | 90 | +1.44% | 122,302 | 7.75억 |
| 2026-07-01 | 6,120 | 6,300 | 6,060 | 6,250 | 130 | +2.12% | 48,758 | 3.05억 |
| 2026-06-30 | 6,330 | 6,330 | 6,050 | 6,120 | -150 | -2.39% | 41,599 | 2.55억 |
| 2026-06-29 | 5,790 | 6,350 | 5,790 | 6,270 | 320 | +5.38% | 78,455 | 4.92억 |
| 2026-06-26 | 6,000 | 6,000 | 5,790 | 5,950 | -100 | -1.65% | 158,827 | 9.45억 |
| 2026-06-25 | 6,250 | 6,310 | 5,970 | 6,050 | -200 | -3.20% | 86,374 | 5.23억 |
| 2026-06-24 | 6,050 | 6,430 | 5,880 | 6,250 | 260 | +4.34% | 138,850 | 8.68억 |
| 2026-06-23 | 6,030 | 6,170 | 5,930 | 5,990 | -110 | -1.80% | 98,642 | 5.91억 |
| 2026-06-22 | 6,120 | 6,210 | 6,000 | 6,100 | -150 | -2.40% | 77,732 | 4.74억 |
| 2026-06-19 | 6,490 | 6,490 | 6,020 | 6,250 | -150 | -2.34% | 107,343 | 6.71억 |
| 2026-06-18 | 6,600 | 6,630 | 6,320 | 6,400 | -180 | -2.74% | 70,078 | 4.48억 |
| 2026-06-17 | 6,510 | 6,640 | 6,420 | 6,580 | 70 | +1.08% | 136,063 | 8.95억 |
| 2026-06-16 | 6,500 | 6,590 | 6,480 | 6,510 | -20 | -0.31% | 50,897 | 3.31억 |
| 2026-06-15 | 6,730 | 6,740 | 6,490 | 6,530 | -200 | -2.97% | 151,852 | 9.92억 |
| 2026-06-12 | 6,550 | 6,760 | 6,290 | 6,730 | 160 | +2.44% | 129,024 | 8.68억 |
| 2026-06-11 | 6,570 | 6,570 | 6,290 | 6,570 | 0 | 0.00% | 69,940 | 4.6억 |
| 2026-06-10 | 6,620 | 6,650 | 6,350 | 6,570 | -10 | -0.15% | 115,920 | 7.62억 |
| 2026-06-09 | 6,000 | 6,610 | 5,960 | 6,580 | 650 | +10.96% | 156,358 | 10.29억 |
| 2026-06-08 | 5,950 | 6,150 | 5,790 | 5,930 | -410 | -6.47% | 188,094 | 11.15억 |
| 2026-06-05 | 6,250 | 6,420 | 6,000 | 6,340 | 120 | +1.93% | 154,556 | 9.8억 |
| 2026-06-04 | 6,180 | 6,290 | 5,940 | 6,220 | 30 | +0.48% | 165,019 | 10.26억 |
| 2026-06-02 | 6,300 | 6,300 | 5,940 | 6,190 | -110 | -1.75% | 145,465 | 9억 |
| 2026-06-01 | 6,420 | 6,420 | 6,160 | 6,300 | -70 | -1.10% | 173,969 | 10.96억 |
| 2026-05-29 | 6,570 | 6,570 | 6,090 | 6,370 | -120 | -1.85% | 269,960 | 17.2억 |
| 2026-05-28 | 6,590 | 6,610 | 6,320 | 6,490 | -100 | -1.52% | 172,863 | 11.22억 |
| 2026-05-27 | 6,870 | 6,870 | 6,400 | 6,590 | -250 | -3.65% | 261,774 | 17.25억 |
| 2026-05-26 | 7,060 | 7,060 | 6,690 | 6,840 | -180 | -2.56% | 209,869 | 14.36억 |
| 2026-05-22 | 7,000 | 7,070 | 6,860 | 7,020 | 90 | +1.30% | 145,987 | 10.25억 |
| 2026-05-21 | 7,220 | 7,300 | 6,890 | 6,930 | -270 | -3.75% | 277,252 | 19.21억 |
| 2026-05-20 | 7,010 | 7,250 | 6,730 | 7,200 | 190 | +2.71% | 199,331 | 14.35억 |
| 2026-05-19 | 7,100 | 7,100 | 6,870 | 7,010 | -90 | -1.27% | 109,542 | 7.68억 |
| 2026-05-18 | 7,000 | 7,230 | 6,900 | 7,100 | 220 | +3.20% | 301,041 | 21.37억 |
| 2026-05-15 | 7,270 | 7,270 | 6,740 | 6,880 | -390 | -5.36% | 444,976 | 30.61억 |
| 2026-05-14 | 7,140 | 7,420 | 7,110 | 7,270 | 110 | +1.54% | 151,237 | 10.99억 |
| 2026-05-13 | 7,200 | 7,250 | 7,080 | 7,160 | -60 | -0.83% | 84,886 | 6.08억 |
| 2026-05-12 | 7,390 | 7,390 | 7,010 | 7,220 | -170 | -2.30% | 252,965 | 18.26억 |
| 2026-05-11 | 7,690 | 7,690 | 7,260 | 7,390 | -270 | -3.52% | 253,455 | 18.73억 |
| 2026-05-08 | 7,600 | 7,720 | 7,480 | 7,660 | 70 | +0.92% | 97,683 | 7.48억 |
| 2026-05-07 | 7,570 | 7,640 | 7,390 | 7,590 | 20 | +0.26% | 142,884 | 10.84억 |
| 2026-05-06 | 7,800 | 7,890 | 7,480 | 7,570 | -230 | -2.95% | 201,150 | 15.23억 |
| 2026-05-04 | 7,750 | 7,920 | 7,695 | 7,800 | 60 | +0.78% | 197,301 | 15.39억 |
| 2026-04-30 | 7,890 | 7,910 | 7,710 | 7,740 | -150 | -1.90% | 147,705 | 11.43억 |
| 2026-04-29 | 8,000 | 8,020 | 7,840 | 7,890 | -20 | -0.25% | 112,604 | 8.88억 |
| 2026-04-28 | 8,000 | 8,000 | 7,770 | 7,910 | -70 | -0.88% | 145,766 | 11.53억 |
| 2026-04-27 | 7,990 | 8,240 | 7,930 | 7,980 | -20 | -0.25% | 223,244 | 17.81억 |
| 2026-04-24 | 8,100 | 8,120 | 7,870 | 8,000 | -60 | -0.74% | 143,000 | 11.44억 |
| 2026-04-23 | 7,910 | 8,160 | 7,760 | 8,060 | 160 | +2.03% | 187,022 | 15.07억 |
| 2026-04-22 | 7,820 | 7,990 | 7,620 | 7,900 | 80 | +1.02% | 272,418 | 21.52억 |
| 2026-04-21 | 8,140 | 8,200 | 7,790 | 7,820 | -220 | -2.74% | 138,064 | 10.8억 |
| 2026-04-20 | 7,890 | 8,300 | 7,860 | 8,040 | 40 | +0.50% | 233,807 | 18.8억 |
| 2026-04-17 | 8,000 | 8,080 | 7,800 | 8,000 | 40 | +0.50% | 191,670 | 15.33억 |
| 2026-04-16 | 8,050 | 8,130 | 7,960 | 7,960 | -60 | -0.75% | 161,315 | 12.84억 |
| 2026-04-15 | 8,200 | 8,200 | 7,750 | 8,020 | 20 | +0.25% | 282,077 | 22.62억 |
| 2026-04-14 | 7,630 | 8,130 | 7,510 | 8,000 | 450 | +5.96% | 488,062 | 39.04억 |
| 2026-04-13 | 7,240 | 7,720 | 7,170 | 7,550 | 240 | +3.28% | 279,199 | 21.08억 |
| 2026-04-10 | 7,440 | 7,560 | 7,230 | 7,310 | -100 | -1.35% | 152,759 | 11.17억 |
| 2026-04-09 | 7,410 | 7,470 | 7,340 | 7,410 | 10 | +0.14% | 75,372 | 5.59억 |
| 2026-04-08 | 7,480 | 7,540 | 7,190 | 7,400 | -10 | -0.13% | 193,747 | 14.34억 |
| 2026-04-07 | 7,550 | 7,620 | 7,210 | 7,410 | -130 | -1.72% | 179,833 | 13.33억 |
| 2026-04-06 | 7,690 | 7,750 | 7,500 | 7,540 | 70 | +0.94% | 223,994 | 16.89억 |
| 2026-04-03 | 7,300 | 7,560 | 7,280 | 7,470 | 220 | +3.03% | 200,580 | 14.98억 |
| 2026-04-02 | 7,290 | 7,660 | 7,050 | 7,250 | 110 | +1.54% | 368,967 | 26.75억 |
| 2026-04-01 | 7,140 | 7,220 | 6,950 | 7,140 | 210 | +3.03% | 147,875 | 10.56억 |
| 2026-03-31 | 7,200 | 7,200 | 6,870 | 6,930 | -180 | -2.53% | 157,552 | 10.92억 |
| 2026-03-30 | 7,220 | 7,280 | 7,040 | 7,110 | 140 | +2.01% | 89,266 | 6.35억 |
| 2026-03-27 | 6,950 | 7,450 | 6,780 | 6,970 | — | — | 209,302 | 14.59억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)