바이오노트
377740KOSPI· 의료용 물질 및 의약품 제조업4,655원-60 (-1.27%)전일 종가 2026-09-18
52주 위치
4,0506,30027%신고가 대비 -26.11%
- 시가총액
- 4,743억
- PBR
- 0.31
- EPS(TTM)
- -1,239원
- BPS
- 15,220원
- 배당수익률
- 4.90%
- 자사주비율
- 0.96%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.2% | +0.5% | -13.8% | -14.9% | -23.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,715 | 4,720 | 4,605 | 4,655 | -60 | -1.27% | 74,291 | 3.46억 |
| 2026-09-17 | 4,715 | 4,715 | 4,635 | 4,715 | 5 | +0.11% | 50,336 | 2.37억 |
| 2026-09-16 | 4,725 | 4,730 | 4,670 | 4,710 | -20 | -0.42% | 31,824 | 1.5억 |
| 2026-09-15 | 4,670 | 4,740 | 4,670 | 4,730 | -30 | -0.63% | 23,879 | 1.13억 |
| 2026-09-14 | 4,740 | 4,780 | 4,695 | 4,760 | 0 | 0.00% | 39,421 | 1.88억 |
| 2026-09-11 | 4,750 | 4,780 | 4,710 | 4,760 | -5 | -0.10% | 14,799 | 7,044만 |
| 2026-09-10 | 4,710 | 4,780 | 4,670 | 4,765 | 20 | +0.42% | 43,391 | 2.07억 |
| 2026-09-09 | 4,675 | 4,745 | 4,655 | 4,745 | 65 | +1.39% | 30,591 | 1.45억 |
| 2026-09-08 | 4,730 | 4,735 | 4,675 | 4,680 | -100 | -2.09% | 45,688 | 2.14억 |
| 2026-09-07 | 4,790 | 4,790 | 4,725 | 4,780 | -10 | -0.21% | 35,144 | 1.68억 |
| 2026-09-04 | 4,835 | 4,850 | 4,735 | 4,790 | -10 | -0.21% | 41,640 | 1.99억 |
| 2026-09-03 | 4,765 | 4,820 | 4,705 | 4,800 | 35 | +0.73% | 68,588 | 3.29억 |
| 2026-09-02 | 4,780 | 4,790 | 4,720 | 4,765 | -35 | -0.73% | 32,078 | 1.53억 |
| 2026-09-01 | 4,755 | 4,835 | 4,720 | 4,800 | 30 | +0.63% | 40,996 | 1.97억 |
| 2026-08-31 | 4,735 | 4,795 | 4,695 | 4,770 | -30 | -0.63% | 34,275 | 1.63억 |
| 2026-08-28 | 4,730 | 4,800 | 4,670 | 4,800 | 50 | +1.05% | 78,652 | 3.78억 |
| 2026-08-27 | 4,800 | 4,825 | 4,720 | 4,750 | -90 | -1.86% | 93,708 | 4.45억 |
| 2026-08-26 | 4,815 | 4,840 | 4,745 | 4,840 | 25 | +0.52% | 55,851 | 2.7억 |
| 2026-08-25 | 4,955 | 4,955 | 4,750 | 4,815 | -140 | -2.83% | 104,346 | 5.02억 |
| 2026-08-24 | 4,900 | 5,070 | 4,690 | 4,955 | 120 | +2.48% | 90,926 | 4.51억 |
| 2026-08-21 | 4,835 | 4,875 | 4,740 | 4,835 | -5 | -0.10% | 48,773 | 2.36억 |
| 2026-08-20 | 4,900 | 4,940 | 4,765 | 4,840 | -25 | -0.51% | 61,096 | 2.96억 |
| 2026-08-19 | 4,790 | 4,930 | 4,770 | 4,865 | -45 | -0.92% | 72,392 | 3.52억 |
| 2026-08-18 | 4,985 | 4,985 | 4,800 | 4,910 | -20 | -0.41% | 74,919 | 3.68억 |
| 2026-08-14 | 4,920 | 4,950 | 4,845 | 4,930 | 30 | +0.61% | 39,892 | 1.97억 |
| 2026-08-13 | 4,925 | 4,925 | 4,800 | 4,900 | -25 | -0.51% | 64,461 | 3.16억 |
| 2026-08-12 | 4,970 | 4,970 | 4,830 | 4,925 | -45 | -0.91% | 62,133 | 3.06억 |
| 2026-08-11 | 4,900 | 5,080 | 4,865 | 4,970 | 70 | +1.43% | 97,752 | 4.86억 |
| 2026-08-10 | 4,845 | 4,900 | 4,810 | 4,900 | 55 | +1.14% | 76,621 | 3.75억 |
| 2026-08-07 | 4,780 | 4,875 | 4,725 | 4,845 | 90 | +1.89% | 60,246 | 2.92억 |
| 2026-08-06 | 4,650 | 4,765 | 4,540 | 4,755 | 130 | +2.81% | 150,937 | 7.18억 |
| 2026-08-05 | 4,590 | 4,695 | 4,535 | 4,625 | 105 | +2.32% | 79,680 | 3.69억 |
| 2026-08-04 | 4,575 | 4,665 | 4,485 | 4,520 | -50 | -1.09% | 71,703 | 3.24억 |
| 2026-08-03 | 4,520 | 4,665 | 4,485 | 4,570 | 15 | +0.33% | 60,794 | 2.78억 |
| 2026-07-31 | 4,435 | 4,600 | 4,370 | 4,555 | 125 | +2.82% | 87,001 | 3.96억 |
| 2026-07-30 | 4,280 | 4,480 | 4,050 | 4,430 | -15 | -0.34% | 115,977 | 5.14억 |
| 2026-07-29 | 4,390 | 4,510 | 4,220 | 4,445 | 40 | +0.91% | 116,627 | 5.18억 |
| 2026-07-28 | 4,600 | 4,630 | 4,375 | 4,405 | -225 | -4.86% | 68,973 | 3.04억 |
| 2026-07-27 | 4,610 | 4,690 | 4,600 | 4,630 | 60 | +1.31% | 47,488 | 2.2억 |
| 2026-07-24 | 4,570 | 4,610 | 4,460 | 4,570 | 0 | 0.00% | 62,882 | 2.87억 |
| 2026-07-23 | 4,450 | 4,570 | 4,380 | 4,570 | 185 | +4.22% | 72,284 | 3.3억 |
| 2026-07-22 | 4,440 | 4,485 | 4,365 | 4,385 | -50 | -1.13% | 91,999 | 4.03억 |
| 2026-07-21 | 4,560 | 4,560 | 4,385 | 4,435 | -125 | -2.74% | 100,392 | 4.45억 |
| 2026-07-20 | 4,610 | 4,765 | 4,475 | 4,560 | -140 | -2.98% | 88,936 | 4.06억 |
| 2026-07-16 | 4,770 | 4,840 | 4,630 | 4,700 | 25 | +0.53% | 89,012 | 4.18억 |
| 2026-07-15 | 4,635 | 4,690 | 4,610 | 4,675 | 95 | +2.07% | 57,126 | 2.67억 |
| 2026-07-14 | 4,570 | 4,750 | 4,510 | 4,580 | 0 | 0.00% | 181,717 | 8.32억 |
| 2026-07-13 | 4,700 | 4,750 | 4,525 | 4,580 | -135 | -2.86% | 76,172 | 3.49억 |
| 2026-07-10 | 4,530 | 4,740 | 4,530 | 4,715 | 145 | +3.17% | 68,941 | 3.25억 |
| 2026-07-09 | 4,640 | 4,695 | 4,515 | 4,570 | -40 | -0.87% | 88,332 | 4.04억 |
| 2026-07-08 | 4,640 | 4,690 | 4,515 | 4,610 | -60 | -1.28% | 91,623 | 4.22억 |
| 2026-07-07 | 4,695 | 4,700 | 4,545 | 4,670 | -5 | -0.11% | 91,266 | 4.26억 |
| 2026-07-06 | 4,690 | 4,700 | 4,580 | 4,675 | -15 | -0.32% | 81,474 | 3.81억 |
| 2026-07-03 | 4,650 | 4,690 | 4,505 | 4,690 | 90 | +1.96% | 75,430 | 3.54억 |
| 2026-07-02 | 4,630 | 4,650 | 4,515 | 4,600 | -5 | -0.11% | 77,409 | 3.56억 |
| 2026-07-01 | 4,590 | 4,630 | 4,540 | 4,605 | 50 | +1.10% | 64,956 | 2.99억 |
| 2026-06-30 | 4,475 | 4,560 | 4,400 | 4,555 | 45 | +1.00% | 40,624 | 1.85억 |
| 2026-06-29 | 4,240 | 4,520 | 4,240 | 4,510 | 145 | +3.32% | 109,363 | 4.93억 |
| 2026-06-26 | 4,550 | 4,550 | 4,255 | 4,365 | -75 | -1.69% | 82,218 | 3.59억 |
| 2026-06-25 | 4,470 | 4,500 | 4,285 | 4,440 | -10 | -0.22% | 86,058 | 3.82억 |
| 2026-06-24 | 4,300 | 4,580 | 4,290 | 4,450 | 75 | +1.71% | 96,996 | 4.32억 |
| 2026-06-23 | 4,540 | 4,545 | 4,320 | 4,375 | -215 | -4.68% | 63,623 | 2.78억 |
| 2026-06-22 | 4,620 | 4,620 | 4,440 | 4,590 | -50 | -1.08% | 117,198 | 5.38억 |
| 2026-06-19 | 4,610 | 4,680 | 4,530 | 4,640 | 10 | +0.22% | 78,001 | 3.62억 |
| 2026-06-18 | 4,790 | 4,790 | 4,615 | 4,630 | -120 | -2.53% | 59,620 | 2.76억 |
| 2026-06-17 | 4,880 | 4,960 | 4,660 | 4,750 | -130 | -2.66% | 58,183 | 2.76억 |
| 2026-06-16 | 4,950 | 4,990 | 4,820 | 4,880 | -75 | -1.51% | 64,892 | 3.17억 |
| 2026-06-15 | 4,870 | 4,975 | 4,850 | 4,955 | 85 | +1.75% | 93,995 | 4.66억 |
| 2026-06-12 | 4,850 | 4,900 | 4,790 | 4,870 | 60 | +1.25% | 96,530 | 4.7억 |
| 2026-06-11 | 4,635 | 4,810 | 4,610 | 4,810 | 90 | +1.91% | 64,005 | 3.08억 |
| 2026-06-10 | 4,650 | 4,730 | 4,600 | 4,720 | 70 | +1.51% | 1 | 4,720원 |
| 2026-06-09 | 4,435 | 4,740 | 4,435 | 4,650 | 130 | +2.88% | 84,339 | 3.92억 |
| 2026-06-08 | 4,625 | 4,675 | 4,435 | 4,520 | -170 | -3.62% | 73,058 | 3.3억 |
| 2026-06-05 | 4,715 | 4,715 | 4,620 | 4,690 | -25 | -0.53% | 42,553 | 2억 |
| 2026-06-04 | 4,770 | 4,850 | 4,660 | 4,715 | -55 | -1.15% | 68,754 | 3.24억 |
| 2026-06-02 | 4,755 | 4,790 | 4,625 | 4,770 | 15 | +0.32% | 86,689 | 4.14억 |
| 2026-06-01 | 4,960 | 4,960 | 4,745 | 4,755 | -135 | -2.76% | 120,825 | 5.75억 |
| 2026-05-29 | 4,950 | 5,080 | 4,785 | 4,890 | -60 | -1.21% | 99,418 | 4.86억 |
| 2026-05-28 | 5,010 | 5,100 | 4,845 | 4,950 | -50 | -1.00% | 59,280 | 2.93억 |
| 2026-05-27 | 5,100 | 5,120 | 4,945 | 5,000 | -50 | -0.99% | 82,222 | 4.11억 |
| 2026-05-26 | 5,120 | 5,160 | 5,040 | 5,050 | -70 | -1.37% | 69,617 | 3.52억 |
| 2026-05-22 | 5,010 | 5,140 | 4,995 | 5,120 | 110 | +2.20% | 76,499 | 3.92억 |
| 2026-05-21 | 5,000 | 5,090 | 4,975 | 5,010 | 15 | +0.30% | 49,146 | 2.46억 |
| 2026-05-20 | 4,955 | 5,030 | 4,840 | 4,995 | 5 | +0.10% | 112,369 | 5.61억 |
| 2026-05-19 | 4,970 | 5,080 | 4,875 | 4,990 | -40 | -0.80% | 94,701 | 4.73억 |
| 2026-05-18 | 5,130 | 5,130 | 4,940 | 5,030 | 55 | +1.11% | 79,859 | 4.02억 |
| 2026-05-15 | 5,150 | 5,150 | 4,975 | 4,975 | -175 | -3.40% | 59,987 | 2.98억 |
| 2026-05-14 | 5,010 | 5,150 | 4,965 | 5,150 | 110 | +2.18% | 76,251 | 3.93억 |
| 2026-05-13 | 4,900 | 5,220 | 4,760 | 5,040 | 160 | +3.28% | 241,638 | 12.18억 |
| 2026-05-12 | 4,940 | 4,940 | 4,700 | 4,880 | -60 | -1.21% | 212,217 | 10.36억 |
| 2026-05-11 | 4,985 | 4,990 | 4,860 | 4,940 | -45 | -0.90% | 104,958 | 5.18억 |
| 2026-05-08 | 5,070 | 5,080 | 4,905 | 4,985 | 0 | 0.00% | 75,849 | 3.78억 |
| 2026-05-07 | 5,000 | 5,080 | 4,950 | 4,985 | -35 | -0.70% | 83,998 | 4.19억 |
| 2026-05-06 | 5,100 | 5,120 | 4,980 | 5,020 | -30 | -0.59% | 120,126 | 6.03억 |
| 2026-05-04 | 5,120 | 5,200 | 5,040 | 5,050 | -60 | -1.17% | 61,847 | 3.12억 |
| 2026-04-30 | 5,140 | 5,190 | 5,100 | 5,110 | -20 | -0.39% | 45,253 | 2.31억 |
| 2026-04-29 | 5,140 | 5,190 | 5,130 | 5,130 | -40 | -0.77% | 77,489 | 3.98억 |
| 2026-04-28 | 5,190 | 5,210 | 5,140 | 5,170 | 0 | 0.00% | 59,721 | 3.09억 |
| 2026-04-27 | 5,190 | 5,200 | 5,140 | 5,170 | -20 | -0.39% | 50,914 | 2.63억 |
| 2026-04-24 | 5,130 | 5,190 | 5,090 | 5,190 | 60 | +1.17% | 35,283 | 1.83억 |
| 2026-04-23 | 5,090 | 5,150 | 5,050 | 5,130 | 60 | +1.18% | 40,339 | 2.07억 |
| 2026-04-22 | 5,130 | 5,190 | 5,050 | 5,070 | -60 | -1.17% | 52,342 | 2.65억 |
| 2026-04-21 | 5,150 | 5,190 | 5,100 | 5,130 | -10 | -0.19% | 77,303 | 3.97억 |
| 2026-04-20 | 5,240 | 5,290 | 5,110 | 5,140 | -140 | -2.65% | 91,073 | 4.68억 |
| 2026-04-17 | 5,270 | 5,350 | 5,210 | 5,280 | 160 | +3.13% | 169,045 | 8.93억 |
| 2026-04-16 | 5,090 | 5,150 | 5,040 | 5,120 | 80 | +1.59% | 46,892 | 2.4억 |
| 2026-04-15 | 5,010 | 5,050 | 4,990 | 5,040 | 70 | +1.41% | 39,423 | 1.99억 |
| 2026-04-14 | 4,950 | 5,000 | 4,950 | 4,970 | 5 | +0.10% | 45,678 | 2.27억 |
| 2026-04-13 | 4,950 | 5,020 | 4,885 | 4,965 | 0 | 0.00% | 46,686 | 2.32억 |
| 2026-04-10 | 4,935 | 4,995 | 4,920 | 4,965 | 35 | +0.71% | 29,862 | 1.48억 |
| 2026-04-09 | 4,920 | 5,000 | 4,900 | 4,930 | 10 | +0.20% | 37,944 | 1.87억 |
| 2026-04-08 | 4,895 | 5,040 | 4,895 | 4,920 | 70 | +1.44% | 56,865 | 2.8억 |
| 2026-04-07 | 4,970 | 4,970 | 4,850 | 4,850 | -90 | -1.82% | 69,972 | 3.39억 |
| 2026-04-06 | 5,020 | 5,080 | 4,880 | 4,940 | -80 | -1.59% | 107,927 | 5.33억 |
| 2026-04-03 | 5,010 | 5,130 | 5,000 | 5,020 | 25 | +0.50% | 27,939 | 1.4억 |
| 2026-04-02 | 5,230 | 5,240 | 4,985 | 4,995 | -175 | -3.38% | 140,253 | 7.01억 |
| 2026-04-01 | 5,220 | 5,220 | 5,090 | 5,170 | 110 | +2.17% | 44,286 | 2.29억 |
| 2026-03-31 | 5,290 | 5,290 | 5,060 | 5,060 | -230 | -4.35% | 82,212 | 4.16억 |
| 2026-03-30 | 5,280 | 5,320 | 5,160 | 5,290 | -190 | -3.47% | 86,785 | 4.59억 |
| 2026-03-27 | 5,430 | 5,540 | 5,370 | 5,480 | — | — | 70,158 | 3.84억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)