파로스아이바이오
388870KOSDAQ· 연구개발업5,580원+10 (+0.18%)지연장중 · 갱신 대기
52주 위치
3,71012,12022%신고가 대비 -53.96%
- 시가총액
- 722억
- PBR
- 7.43
- EPS(TTM)
- -733원
- BPS
- 751원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.5% | -14.8% | -50.4% | -40.6% | -5.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,600 | 5,610 | 5,400 | 5,580 | 10 | +0.18% | 32,875 | 1.83억 |
| 2026-09-17 | 5,540 | 5,670 | 5,510 | 5,570 | 0 | 0.00% | 17,380 | 9,681만 |
| 2026-09-16 | 5,680 | 5,680 | 5,380 | 5,570 | -30 | -0.54% | 35,355 | 1.97억 |
| 2026-09-15 | 5,590 | 5,690 | 5,480 | 5,600 | 10 | +0.18% | 26,919 | 1.51억 |
| 2026-09-14 | 5,340 | 5,710 | 5,340 | 5,590 | 40 | +0.72% | 35,947 | 2.01억 |
| 2026-09-11 | 5,530 | 5,670 | 5,470 | 5,550 | 30 | +0.54% | 47,134 | 2.62억 |
| 2026-09-10 | 5,470 | 5,710 | 5,290 | 5,520 | 150 | +2.79% | 118,738 | 6.55억 |
| 2026-09-09 | 5,340 | 5,420 | 5,240 | 5,370 | 30 | +0.56% | 30,543 | 1.64억 |
| 2026-09-08 | 5,500 | 5,500 | 5,210 | 5,340 | 50 | +0.95% | 26,655 | 1.42억 |
| 2026-09-07 | 5,150 | 5,300 | 5,080 | 5,290 | 130 | +2.52% | 45,741 | 2.42억 |
| 2026-09-04 | 5,190 | 5,230 | 5,050 | 5,160 | 80 | +1.57% | 30,816 | 1.59억 |
| 2026-09-03 | 5,030 | 5,120 | 4,955 | 5,080 | -10 | -0.20% | 56,700 | 2.88억 |
| 2026-09-02 | 5,270 | 5,270 | 5,050 | 5,090 | -310 | -5.74% | 42,829 | 2.18억 |
| 2026-09-01 | 5,060 | 5,400 | 5,030 | 5,400 | 270 | +5.26% | 29,450 | 1.59억 |
| 2026-08-31 | 5,350 | 5,350 | 5,020 | 5,130 | -220 | -4.11% | 43,918 | 2.25억 |
| 2026-08-28 | 5,530 | 5,530 | 5,170 | 5,350 | 40 | +0.75% | 46,381 | 2.48억 |
| 2026-08-27 | 5,410 | 5,580 | 5,310 | 5,310 | -110 | -2.03% | 40,399 | 2.15억 |
| 2026-08-26 | 5,340 | 5,430 | 5,270 | 5,420 | 90 | +1.69% | 38,472 | 2.09억 |
| 2026-08-25 | 5,120 | 5,340 | 4,990 | 5,330 | 20 | +0.38% | 55,127 | 2.94억 |
| 2026-08-24 | 5,150 | 5,390 | 5,150 | 5,310 | 220 | +4.32% | 34,843 | 1.85억 |
| 2026-08-21 | 5,660 | 5,660 | 5,090 | 5,090 | -580 | -10.23% | 52,192 | 2.66억 |
| 2026-08-20 | 5,510 | 5,770 | 5,440 | 5,670 | 300 | +5.59% | 73,017 | 4.14억 |
| 2026-08-19 | 5,380 | 5,640 | 5,250 | 5,370 | -20 | -0.37% | 35,077 | 1.88억 |
| 2026-08-18 | 5,670 | 5,850 | 5,280 | 5,390 | -280 | -4.94% | 45,330 | 2.44억 |
| 2026-08-14 | 6,000 | 6,000 | 5,670 | 5,670 | -130 | -2.24% | 34,333 | 1.95억 |
| 2026-08-13 | 5,840 | 6,080 | 5,700 | 5,800 | -40 | -0.68% | 44,240 | 2.57억 |
| 2026-08-12 | 6,050 | 6,050 | 5,710 | 5,840 | -210 | -3.47% | 38,684 | 2.26억 |
| 2026-08-11 | 5,890 | 6,130 | 5,790 | 6,050 | 160 | +2.72% | 68,695 | 4.16억 |
| 2026-08-10 | 5,530 | 5,910 | 5,530 | 5,890 | 380 | +6.90% | 45,957 | 2.71억 |
| 2026-08-07 | 5,500 | 5,590 | 5,330 | 5,510 | 20 | +0.36% | 22,492 | 1.24억 |
| 2026-08-06 | 5,580 | 5,600 | 5,340 | 5,490 | 100 | +1.86% | 53,813 | 2.95억 |
| 2026-08-05 | 5,400 | 5,490 | 5,360 | 5,390 | 0 | 0.00% | 34,554 | 1.86억 |
| 2026-08-04 | 4,715 | 5,390 | 4,715 | 5,390 | 490 | +10.00% | 73,077 | 3.94억 |
| 2026-08-03 | 4,735 | 5,070 | 4,630 | 4,900 | 165 | +3.48% | 78,245 | 3.83억 |
| 2026-07-31 | 4,310 | 4,780 | 4,310 | 4,735 | 365 | +8.35% | 75,159 | 3.56억 |
| 2026-07-30 | 3,710 | 4,470 | 3,710 | 4,370 | 60 | +1.39% | 235,356 | 10.29억 |
| 2026-07-29 | 4,715 | 4,920 | 4,200 | 4,310 | -405 | -8.59% | 135,922 | 5.86억 |
| 2026-07-28 | 5,090 | 5,090 | 4,565 | 4,715 | -405 | -7.91% | 61,038 | 2.88억 |
| 2026-07-27 | 5,170 | 5,170 | 4,970 | 5,120 | 120 | +2.40% | 46,863 | 2.4억 |
| 2026-07-24 | 5,020 | 5,170 | 4,945 | 5,000 | -100 | -1.96% | 35,141 | 1.76억 |
| 2026-07-23 | 4,740 | 5,100 | 4,670 | 5,100 | 355 | +7.48% | 64,937 | 3.31억 |
| 2026-07-22 | 4,985 | 5,040 | 4,730 | 4,745 | -235 | -4.72% | 54,825 | 2.6억 |
| 2026-07-21 | 4,930 | 5,050 | 4,800 | 4,980 | -80 | -1.58% | 76,514 | 3.81억 |
| 2026-07-20 | 5,070 | 5,190 | 4,905 | 5,060 | -10 | -0.20% | 64,290 | 3.25억 |
| 2026-07-16 | 5,120 | 5,280 | 5,030 | 5,070 | -50 | -0.98% | 42,185 | 2.14억 |
| 2026-07-15 | 5,080 | 5,350 | 5,080 | 5,120 | 120 | +2.40% | 46,898 | 2.4억 |
| 2026-07-14 | 4,960 | 5,160 | 4,800 | 5,000 | -10 | -0.20% | 99,659 | 4.98억 |
| 2026-07-13 | 5,280 | 5,450 | 5,010 | 5,010 | -310 | -5.83% | 84,527 | 4.23억 |
| 2026-07-10 | 5,070 | 5,380 | 4,975 | 5,320 | 250 | +4.93% | 53,432 | 2.84억 |
| 2026-07-09 | 4,915 | 5,300 | 4,915 | 5,070 | -30 | -0.59% | 86,591 | 4.39억 |
| 2026-07-08 | 5,660 | 5,660 | 5,050 | 5,100 | -550 | -9.73% | 68,606 | 3.5억 |
| 2026-07-07 | 5,320 | 5,730 | 5,270 | 5,650 | 220 | +4.05% | 49,422 | 2.79억 |
| 2026-07-06 | 5,240 | 5,650 | 5,100 | 5,430 | 190 | +3.63% | 62,899 | 3.42억 |
| 2026-07-03 | 5,200 | 5,420 | 4,850 | 5,240 | 30 | +0.58% | 68,283 | 3.58억 |
| 2026-07-02 | 5,380 | 5,540 | 5,190 | 5,210 | -210 | -3.87% | 49,596 | 2.58억 |
| 2026-07-01 | 5,310 | 5,580 | 5,200 | 5,420 | 110 | +2.07% | 56,662 | 3.07억 |
| 2026-06-30 | 5,600 | 5,840 | 5,230 | 5,310 | -280 | -5.01% | 39,337 | 2.09억 |
| 2026-06-29 | 5,030 | 5,800 | 5,030 | 5,590 | 500 | +9.82% | 59,155 | 3.31억 |
| 2026-06-26 | 5,420 | 5,560 | 4,970 | 5,090 | -290 | -5.39% | 105,928 | 5.39억 |
| 2026-06-25 | 5,550 | 6,000 | 5,350 | 5,380 | -180 | -3.24% | 73,732 | 3.97억 |
| 2026-06-24 | 5,420 | 5,800 | 5,420 | 5,560 | 10 | +0.18% | 79,901 | 4.44억 |
| 2026-06-23 | 6,000 | 6,100 | 5,550 | 5,550 | -450 | -7.50% | 85,799 | 4.76억 |
| 2026-06-22 | 5,920 | 6,230 | 5,880 | 6,000 | -260 | -4.15% | 97,891 | 5.87억 |
| 2026-06-19 | 6,550 | 6,590 | 6,170 | 6,260 | -290 | -4.43% | 83,444 | 5.22억 |
| 2026-06-18 | 7,000 | 7,220 | 6,550 | 6,550 | -450 | -6.43% | 163,056 | 10.68억 |
| 2026-06-17 | 6,340 | 7,090 | 6,330 | 7,000 | 850 | +13.82% | 413,414 | 28.94억 |
| 2026-06-16 | 6,090 | 6,240 | 5,930 | 6,150 | 70 | +1.15% | 40,975 | 2.52억 |
| 2026-06-15 | 6,010 | 6,210 | 5,730 | 6,080 | 70 | +1.16% | 116,196 | 7.06억 |
| 2026-06-12 | 6,220 | 6,490 | 5,920 | 6,010 | -160 | -2.59% | 180,244 | 10.83억 |
| 2026-06-11 | 6,080 | 6,260 | 5,830 | 6,170 | 90 | +1.48% | 75,734 | 4.67억 |
| 2026-06-10 | 6,140 | 6,360 | 5,810 | 6,080 | -230 | -3.65% | 52 | 32만 |
| 2026-06-09 | 6,510 | 6,840 | 6,030 | 6,310 | -70 | -1.10% | 180,554 | 11.39억 |
| 2026-06-08 | 7,310 | 8,140 | 6,310 | 6,380 | -1,440 | -18.41% | 571,684 | 36.47억 |
| 2026-06-05 | 6,310 | 7,980 | 6,160 | 7,820 | 1,520 | +24.13% | 606,999 | 47.47억 |
| 2026-06-04 | 6,100 | 6,400 | 6,010 | 6,300 | 240 | +3.96% | 58,491 | 3.68억 |
| 2026-06-02 | 6,240 | 6,240 | 5,930 | 6,060 | -230 | -3.66% | 61,843 | 3.75억 |
| 2026-06-01 | 6,300 | 6,350 | 5,800 | 6,290 | -10 | -0.16% | 124,699 | 7.84억 |
| 2026-05-29 | 6,630 | 6,780 | 6,160 | 6,300 | -330 | -4.98% | 95,626 | 6.02억 |
| 2026-05-28 | 6,970 | 6,970 | 6,460 | 6,630 | -340 | -4.88% | 66,736 | 4.42억 |
| 2026-05-27 | 6,890 | 7,190 | 6,590 | 6,970 | 90 | +1.31% | 120,010 | 8.36억 |
| 2026-05-26 | 7,110 | 7,390 | 6,850 | 6,880 | -220 | -3.10% | 79,725 | 5.49억 |
| 2026-05-22 | 6,560 | 7,200 | 6,550 | 7,100 | 540 | +8.23% | 76,068 | 5.4억 |
| 2026-05-21 | 6,780 | 6,880 | 6,510 | 6,560 | -220 | -3.24% | 132,228 | 8.67억 |
| 2026-05-20 | 7,110 | 7,110 | 6,470 | 6,780 | -320 | -4.51% | 119,913 | 8.13억 |
| 2026-05-19 | 6,900 | 7,270 | 6,660 | 7,100 | 200 | +2.90% | 99,512 | 7.07억 |
| 2026-05-18 | 6,820 | 6,990 | 6,530 | 6,900 | -200 | -2.82% | 98,207 | 6.78억 |
| 2026-05-15 | 7,500 | 7,540 | 6,990 | 7,100 | -300 | -4.05% | 137,758 | 9.78억 |
| 2026-05-14 | 7,510 | 7,790 | 7,300 | 7,400 | -110 | -1.46% | 100,394 | 7.43억 |
| 2026-05-13 | 7,510 | 7,940 | 7,360 | 7,510 | -130 | -1.70% | 100,019 | 7.51억 |
| 2026-05-12 | 7,920 | 7,950 | 7,200 | 7,640 | -230 | -2.92% | 118,959 | 9.09억 |
| 2026-05-11 | 8,280 | 8,280 | 7,680 | 7,870 | -420 | -5.07% | 205,232 | 16.15억 |
| 2026-05-08 | 8,400 | 8,430 | 8,080 | 8,290 | -10 | -0.12% | 111,040 | 9.21억 |
| 2026-05-07 | 8,580 | 8,740 | 8,220 | 8,300 | -260 | -3.04% | 153,238 | 12.72억 |
| 2026-05-06 | 9,190 | 9,190 | 8,510 | 8,560 | -430 | -4.78% | 213,887 | 18.31억 |
| 2026-05-04 | 9,200 | 9,580 | 8,900 | 8,990 | -160 | -1.75% | 194,611 | 17.5억 |
| 2026-04-30 | 9,420 | 9,560 | 9,150 | 9,150 | -270 | -2.87% | 140,460 | 12.85억 |
| 2026-04-29 | 9,300 | 9,740 | 9,220 | 9,420 | 70 | +0.75% | 118,250 | 11.14억 |
| 2026-04-28 | 9,430 | 9,550 | 9,060 | 9,350 | 70 | +0.75% | 139,001 | 13억 |
| 2026-04-27 | 9,270 | 9,430 | 9,060 | 9,280 | 10 | +0.11% | 70,142 | 6.51억 |
| 2026-04-24 | 9,240 | 9,560 | 9,150 | 9,270 | -30 | -0.32% | 101,156 | 9.38억 |
| 2026-04-23 | 9,440 | 9,510 | 8,640 | 9,300 | -140 | -1.48% | 150,596 | 14.01억 |
| 2026-04-22 | 9,170 | 9,930 | 9,070 | 9,440 | 270 | +2.94% | 231,238 | 21.83억 |
| 2026-04-21 | 9,590 | 9,700 | 9,060 | 9,170 | -420 | -4.38% | 123,702 | 11.34억 |
| 2026-04-20 | 9,620 | 9,790 | 9,360 | 9,590 | 0 | 0.00% | 109,117 | 10.46억 |
| 2026-04-17 | 9,470 | 9,620 | 9,230 | 9,590 | 140 | +1.48% | 98,168 | 9.41억 |
| 2026-04-16 | 9,350 | 9,560 | 9,210 | 9,450 | 270 | +2.94% | 138,772 | 13.11억 |
| 2026-04-15 | 9,300 | 9,400 | 8,880 | 9,180 | 140 | +1.55% | 136,137 | 12.5억 |
| 2026-04-14 | 9,220 | 9,340 | 8,990 | 9,040 | -60 | -0.66% | 101,343 | 9.16억 |
| 2026-04-13 | 9,210 | 9,320 | 8,990 | 9,100 | -110 | -1.19% | 144,948 | 13.19억 |
| 2026-04-10 | 8,700 | 9,390 | 8,700 | 9,210 | 510 | +5.86% | 148,360 | 13.66억 |
| 2026-04-09 | 8,850 | 8,970 | 8,500 | 8,700 | -150 | -1.69% | 95,720 | 8.33억 |
| 2026-04-08 | 8,660 | 9,000 | 8,550 | 8,850 | 350 | +4.12% | 97,104 | 8.59억 |
| 2026-04-07 | 8,760 | 8,980 | 8,420 | 8,500 | -240 | -2.75% | 100,677 | 8.56억 |
| 2026-04-06 | 9,380 | 9,380 | 8,600 | 8,740 | -450 | -4.90% | 169,955 | 14.85억 |
| 2026-04-03 | 9,350 | 9,630 | 9,070 | 9,190 | 10 | +0.11% | 84,822 | 7.8억 |
| 2026-04-02 | 9,800 | 10,080 | 8,960 | 9,180 | -470 | -4.87% | 207,808 | 19.08억 |
| 2026-04-01 | 9,420 | 9,730 | 9,300 | 9,650 | 500 | +5.46% | 96,048 | 9.27억 |
| 2026-03-31 | 9,960 | 9,990 | 8,800 | 9,150 | -850 | -8.50% | 303,685 | 27.79억 |
| 2026-03-30 | 10,160 | 10,410 | 9,950 | 10,000 | -410 | -3.94% | 188,322 | 18.83억 |
| 2026-03-27 | 9,730 | 10,660 | 9,730 | 10,410 | — | — | 379,373 | 39.49억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)