프롬바이오
377220KOSDAQ2,895원-40 (-1.36%)전일 종가 2026-09-18
52주 위치
2,5009,8655%신고가 대비 -70.65%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.0% | -22.3% | -60.3% | -53.1% | -66.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,045 | 3,045 | 2,895 | 2,895 | -40 | -1.36% | 17,662 | 5,113만 |
| 2026-09-17 | 2,950 | 3,020 | 2,930 | 2,935 | -25 | -0.84% | 20,406 | 5,989만 |
| 2026-09-16 | 2,900 | 3,015 | 2,855 | 2,960 | 45 | +1.54% | 23,725 | 7,023만 |
| 2026-09-15 | 2,980 | 3,465 | 2,915 | 2,915 | -125 | -4.11% | 165,657 | 4.83억 |
| 2026-09-14 | 3,140 | 3,140 | 2,955 | 3,040 | -10 | -0.33% | 13,566 | 4,124만 |
| 2026-09-11 | 3,055 | 3,160 | 2,980 | 3,050 | -10 | -0.33% | 9,879 | 3,013만 |
| 2026-09-10 | 2,995 | 3,110 | 2,980 | 3,060 | 80 | +2.68% | 20,845 | 6,379만 |
| 2026-09-09 | 3,030 | 3,055 | 2,970 | 2,980 | -40 | -1.32% | 20,102 | 5,990만 |
| 2026-09-08 | 2,935 | 3,125 | 2,890 | 3,020 | 85 | +2.90% | 53,549 | 1.62억 |
| 2026-09-07 | 2,860 | 3,005 | 2,860 | 2,935 | 100 | +3.53% | 17,019 | 4,995만 |
| 2026-09-04 | 2,840 | 3,030 | 2,830 | 2,835 | -40 | -1.39% | 29,137 | 8,260만 |
| 2026-09-03 | 2,895 | 2,935 | 2,870 | 2,875 | -15 | -0.52% | 14,051 | 4,040만 |
| 2026-09-02 | 2,920 | 2,995 | 2,840 | 2,890 | -110 | -3.67% | 20,184 | 5,833만 |
| 2026-09-01 | 2,960 | 3,305 | 2,930 | 3,000 | 40 | +1.35% | 150,364 | 4.51억 |
| 2026-08-31 | 2,930 | 3,005 | 2,830 | 2,960 | 30 | +1.02% | 16,188 | 4,792만 |
| 2026-08-28 | 2,940 | 2,995 | 2,905 | 2,930 | -25 | -0.85% | 10,038 | 2,941만 |
| 2026-08-27 | 2,800 | 3,075 | 2,800 | 2,955 | 35 | +1.20% | 25,866 | 7,643만 |
| 2026-08-26 | 3,135 | 3,135 | 2,885 | 2,920 | 35 | +1.21% | 17,423 | 5,088만 |
| 2026-08-25 | 3,030 | 3,030 | 2,780 | 2,885 | -115 | -3.83% | 49,716 | 1.43억 |
| 2026-08-24 | 3,065 | 3,545 | 2,990 | 3,000 | 35 | +1.18% | 208,754 | 6.26억 |
| 2026-08-21 | 3,065 | 3,065 | 2,895 | 2,965 | -100 | -3.26% | 30,363 | 9,003만 |
| 2026-08-20 | 3,060 | 3,150 | 2,920 | 3,065 | 25 | +0.82% | 39,625 | 1.21억 |
| 2026-08-19 | 3,020 | 3,100 | 2,945 | 3,040 | -40 | -1.30% | 54,017 | 1.64억 |
| 2026-08-18 | 3,000 | 3,195 | 2,965 | 3,080 | 70 | +2.33% | 65,458 | 2.02억 |
| 2026-08-14 | 3,210 | 3,220 | 2,975 | 3,010 | -75 | -2.43% | 103,246 | 3.11억 |
| 2026-08-13 | 3,460 | 3,465 | 3,000 | 3,085 | -375 | -10.84% | 148,301 | 4.58억 |
| 2026-08-12 | 3,650 | 3,925 | 3,180 | 3,460 | -225 | -6.11% | 452,003 | 15.64억 |
| 2026-08-11 | 3,390 | 4,325 | 3,390 | 3,685 | 355 | +10.66% | 1,950,547 | 71.88억 |
| 2026-08-10 | 2,820 | 3,330 | 2,820 | 3,330 | 765 | +29.82% | 159,113 | 5.3억 |
| 2026-07-16 | 2,655 | 2,785 | 2,500 | 2,565 | -175 | -6.39% | 51,445 | 1.32억 |
| 2026-07-15 | 2,830 | 3,000 | 2,735 | 2,740 | -135 | -4.70% | 62,917 | 1.72억 |
| 2026-07-14 | 2,975 | 3,000 | 2,765 | 2,875 | -65 | -2.21% | 69,519 | 2억 |
| 2026-07-13 | 2,950 | 3,020 | 2,750 | 2,940 | -60 | -2.00% | 64,659 | 1.9억 |
| 2026-07-10 | 2,725 | 3,540 | 2,725 | 3,000 | 275 | +10.09% | 434,386 | 13.03억 |
| 2026-07-09 | 2,805 | 2,865 | 2,575 | 2,725 | -75 | -2.68% | 24,224 | 6,601만 |
| 2026-07-08 | 2,895 | 2,925 | 2,700 | 2,800 | -100 | -3.45% | 36,521 | 1.02억 |
| 2026-07-07 | 3,135 | 3,135 | 2,835 | 2,900 | -235 | -7.50% | 78,509 | 2.28억 |
| 2026-07-06 | 3,165 | 3,875 | 2,990 | 3,135 | 60 | +1.95% | 288,826 | 9.05억 |
| 2026-07-03 | 4,050 | 4,505 | 2,810 | 3,075 | -500 | -13.99% | 1,258,954 | 38.71억 |
| 2026-07-02 | 2,740 | 3,575 | 2,740 | 3,575 | 825 | +30.00% | 211,984 | 7.58억 |
| 2026-07-01 | 2,775 | 2,840 | 2,700 | 2,750 | -25 | -0.90% | 22,850 | 6,284만 |
| 2026-06-30 | 2,895 | 2,980 | 2,750 | 2,775 | -120 | -4.15% | 28,097 | 7,797만 |
| 2026-06-29 | 2,800 | 3,060 | 2,800 | 2,895 | 95 | +3.39% | 29,737 | 8,609만 |
| 2026-06-26 | 3,110 | 3,110 | 2,705 | 2,800 | -310 | -9.97% | 26,664 | 7,466만 |
| 2026-06-25 | 3,000 | 3,410 | 3,000 | 3,110 | 110 | +3.67% | 102,519 | 3.19억 |
| 2026-06-24 | 3,250 | 3,250 | 2,945 | 3,000 | -255 | -7.83% | 44,266 | 1.33억 |
| 2026-06-23 | 3,555 | 3,555 | 3,205 | 3,255 | -250 | -7.13% | 48,536 | 1.58억 |
| 2026-06-22 | 3,510 | 3,750 | 3,350 | 3,505 | -5 | -0.14% | 44,142 | 1.55억 |
| 2026-06-19 | 3,730 | 3,765 | 3,365 | 3,510 | -215 | -5.77% | 41,316 | 1.45억 |
| 2026-06-18 | 3,860 | 4,075 | 3,700 | 3,725 | -140 | -3.62% | 31,331 | 1.17억 |
| 2026-06-17 | 3,775 | 4,070 | 3,650 | 3,865 | 115 | +3.07% | 86,913 | 3.36억 |
| 2026-06-16 | 4,000 | 4,150 | 3,705 | 3,750 | -425 | -10.18% | 116,549 | 4.37억 |
| 2026-06-15 | 4,600 | 5,185 | 4,175 | 4,175 | 185 | +4.64% | 584,640 | 24.41억 |
| 2026-06-12 | 3,710 | 3,990 | 3,665 | 3,990 | 330 | +9.02% | 32,974 | 1.32억 |
| 2026-06-11 | 3,330 | 3,740 | 3,330 | 3,660 | 260 | +7.65% | 33,501 | 1.23억 |
| 2026-06-10 | 3,755 | 3,755 | 3,375 | 3,400 | -305 | -8.23% | 19 | 6만 |
| 2026-06-09 | 3,535 | 3,820 | 3,535 | 3,705 | 170 | +4.81% | 45,476 | 1.68억 |
| 2026-06-08 | 3,795 | 3,795 | 3,400 | 3,535 | -260 | -6.85% | 50,089 | 1.77억 |
| 2026-06-05 | 3,675 | 4,650 | 3,675 | 3,795 | 120 | +3.27% | 242,346 | 9.2억 |
| 2026-06-04 | 3,785 | 3,900 | 3,575 | 3,675 | -110 | -2.91% | 30,903 | 1.14억 |
| 2026-06-02 | 3,695 | 3,800 | 3,545 | 3,785 | 85 | +2.30% | 37,634 | 1.42억 |
| 2026-06-01 | 4,030 | 4,030 | 3,630 | 3,700 | -365 | -8.98% | 50,178 | 1.86억 |
| 2026-05-29 | 4,460 | 4,670 | 3,800 | 4,065 | -435 | -9.67% | 122,083 | 4.96억 |
| 2026-05-28 | 4,915 | 4,930 | 4,500 | 4,500 | -405 | -8.26% | 43,034 | 1.94억 |
| 2026-05-27 | 5,150 | 5,155 | 4,900 | 4,905 | -245 | -4.76% | 29,528 | 1.45억 |
| 2026-05-26 | 5,370 | 5,480 | 5,005 | 5,150 | -215 | -4.01% | 23,570 | 1.21억 |
| 2026-05-22 | 5,005 | 5,805 | 5,005 | 5,365 | 385 | +7.73% | 119,917 | 6.43억 |
| 2026-05-21 | 5,055 | 5,250 | 4,860 | 4,980 | 5 | +0.10% | 21,189 | 1.06억 |
| 2026-05-20 | 5,180 | 5,185 | 4,975 | 4,975 | -250 | -4.78% | 25,440 | 1.27억 |
| 2026-05-19 | 5,250 | 5,265 | 5,090 | 5,225 | -25 | -0.48% | 21,633 | 1.13억 |
| 2026-05-18 | 5,305 | 5,305 | 5,100 | 5,250 | -55 | -1.04% | 20,781 | 1.09억 |
| 2026-05-15 | 5,565 | 5,565 | 5,300 | 5,305 | -260 | -4.67% | 48,976 | 2.6억 |
| 2026-05-14 | 5,615 | 5,625 | 5,425 | 5,565 | -50 | -0.89% | 27,375 | 1.52억 |
| 2026-05-13 | 5,605 | 5,700 | 5,505 | 5,615 | 5 | +0.09% | 15,289 | 8,585만 |
| 2026-05-12 | 5,610 | 5,785 | 5,500 | 5,610 | -50 | -0.88% | 32,949 | 1.85억 |
| 2026-05-11 | 6,055 | 6,055 | 5,610 | 5,660 | -305 | -5.11% | 59,860 | 3.39억 |
| 2026-05-08 | 6,240 | 6,240 | 5,960 | 5,965 | -75 | -1.24% | 23,943 | 1.43억 |
| 2026-05-07 | 6,000 | 6,290 | 6,000 | 6,040 | -15 | -0.25% | 23,368 | 1.41억 |
| 2026-05-06 | 6,345 | 6,345 | 6,025 | 6,055 | -290 | -4.57% | 48,176 | 2.92억 |
| 2026-05-04 | 6,345 | 6,405 | 6,305 | 6,345 | 0 | 0.00% | 12,474 | 7,915만 |
| 2026-04-30 | 6,400 | 6,480 | 6,340 | 6,345 | -80 | -1.25% | 23,714 | 1.5억 |
| 2026-04-29 | 6,470 | 6,470 | 6,330 | 6,425 | 5 | +0.08% | 13,261 | 8,520만 |
| 2026-04-28 | 6,645 | 6,645 | 6,395 | 6,420 | -50 | -0.77% | 31,240 | 2.01억 |
| 2026-04-27 | 6,555 | 6,595 | 6,400 | 6,470 | -80 | -1.22% | 24,714 | 1.6억 |
| 2026-04-24 | 6,405 | 6,580 | 6,395 | 6,550 | 145 | +2.26% | 26,719 | 1.75억 |
| 2026-04-23 | 6,520 | 6,550 | 6,390 | 6,405 | -115 | -1.76% | 18,374 | 1.18억 |
| 2026-04-22 | 6,400 | 6,520 | 6,285 | 6,520 | 120 | +1.88% | 36,818 | 2.4억 |
| 2026-04-21 | 6,475 | 6,520 | 6,375 | 6,400 | -75 | -1.16% | 32,005 | 2.05억 |
| 2026-04-20 | 6,475 | 6,620 | 6,395 | 6,475 | 0 | 0.00% | 37,528 | 2.43억 |
| 2026-04-17 | 6,575 | 6,575 | 6,400 | 6,475 | -15 | -0.23% | 21,522 | 1.39억 |
| 2026-04-16 | 6,485 | 6,680 | 6,425 | 6,490 | 45 | +0.70% | 30,754 | 2억 |
| 2026-04-15 | 6,485 | 6,545 | 6,370 | 6,445 | -40 | -0.62% | 32,609 | 2.1억 |
| 2026-04-14 | 6,410 | 6,550 | 6,385 | 6,485 | 150 | +2.37% | 30,993 | 2.01억 |
| 2026-04-13 | 6,475 | 6,495 | 6,325 | 6,335 | -120 | -1.86% | 28,306 | 1.79억 |
| 2026-04-10 | 6,305 | 6,615 | 6,285 | 6,455 | 165 | +2.62% | 41,036 | 2.65억 |
| 2026-04-09 | 6,420 | 6,470 | 6,255 | 6,290 | -130 | -2.02% | 29,500 | 1.86억 |
| 2026-04-08 | 6,350 | 6,450 | 6,265 | 6,420 | 215 | +3.46% | 34,961 | 2.24억 |
| 2026-04-07 | 6,220 | 6,330 | 6,125 | 6,205 | -65 | -1.04% | 25,897 | 1.61억 |
| 2026-04-06 | 6,385 | 6,390 | 6,230 | 6,270 | -120 | -1.88% | 26,836 | 1.68억 |
| 2026-04-03 | 6,290 | 6,635 | 6,290 | 6,390 | 190 | +3.06% | 37,634 | 2.4억 |
| 2026-04-02 | 6,605 | 6,635 | 6,190 | 6,200 | -390 | -5.92% | 60,722 | 3.76억 |
| 2026-04-01 | 6,940 | 6,945 | 6,400 | 6,590 | 200 | +3.13% | 78,203 | 5.15억 |
| 2026-03-31 | 6,480 | 7,000 | 6,350 | 6,390 | -90 | -1.39% | 70,086 | 4.48억 |
| 2026-03-30 | 6,275 | 7,500 | 5,890 | 6,480 | 205 | +3.27% | 329,936 | 21.38억 |
| 2026-03-27 | 6,335 | 6,385 | 6,085 | 6,275 | -60 | -0.95% | 35,711 | 2.24억 |
| 2026-03-26 | 6,425 | 6,915 | 6,295 | 6,335 | -85 | -1.32% | 131,137 | 8.31억 |
| 2026-03-25 | 6,610 | 6,640 | 6,325 | 6,420 | -155 | -2.36% | 99,719 | 6.4억 |
| 2026-03-24 | 6,640 | 6,820 | 6,505 | 6,575 | 20 | +0.31% | 80,019 | 5.26억 |
| 2026-03-23 | 6,725 | 6,780 | 6,540 | 6,555 | -280 | -4.10% | 113,987 | 7.47억 |
| 2026-03-20 | 7,050 | 7,790 | 6,825 | 6,835 | -110 | -1.58% | 426,507 | 29.15억 |
| 2026-03-19 | 7,295 | 7,310 | 6,920 | 6,945 | -350 | -4.80% | 209,100 | 14.52억 |
| 2026-03-18 | 8,725 | 8,735 | 7,295 | 7,295 | -1,105 | -13.15% | 616,912 | 45억 |
| 2026-03-17 | 8,545 | 9,865 | 8,220 | 8,400 | 150 | +1.82% | 2,646,794 | 222억 |
| 2026-03-16 | 8,500 | 9,590 | 7,880 | 8,250 | 450 | +5.77% | 4,405,040 | 363억 |
| 2026-03-13 | 5,985 | 7,800 | 5,900 | 7,800 | 1,800 | +30.00% | 289,029 | 22.54억 |
| 2026-03-12 | 6,000 | 6,115 | 5,750 | 6,000 | 0 | 0.00% | 14,990 | 8,994만 |
| 2026-03-11 | 5,790 | 6,030 | 5,770 | 6,000 | 160 | +2.74% | 23,683 | 1.42억 |
| 2026-03-10 | 5,800 | 5,955 | 5,640 | 5,840 | 65 | +1.13% | 31,562 | 1.84억 |
| 2026-03-09 | 5,270 | 5,885 | 5,270 | 5,775 | -120 | -2.04% | 23,432 | 1.35억 |
| 2026-03-06 | 5,830 | 5,925 | 5,630 | 5,895 | — | — | 28,070 | 1.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)