바이오비쥬
489460KOSDAQ11,690원+310 (+2.72%)전일 종가 2026-09-18
52주 위치
5,61016,69055%신고가 대비 -29.96%
- 시가총액
- 1,759억
- PER
- 27.90
- PBR
- 2.84
- EPS(TTM)
- 419원
- BPS
- 4,118원
- 배당수익률
- 0.86%
- 자사주비율
- 1.94%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.4% | +85.3% | +28.0% | -13.3% | -29.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 11,380 | 11,770 | 11,310 | 11,690 | 310 | +2.72% | 85,607 | 10.01억 |
| 2026-09-17 | 11,580 | 11,580 | 11,210 | 11,380 | -200 | -1.73% | 50,715 | 5.77억 |
| 2026-09-16 | 11,430 | 11,770 | 11,230 | 11,580 | 150 | +1.31% | 67,333 | 7.8억 |
| 2026-09-15 | 11,220 | 11,600 | 11,000 | 11,430 | -130 | -1.12% | 41,749 | 4.77억 |
| 2026-09-14 | 11,550 | 12,240 | 11,420 | 11,560 | -230 | -1.95% | 93,396 | 10.8억 |
| 2026-09-11 | 11,500 | 12,820 | 11,310 | 11,790 | 800 | +7.28% | 334,811 | 39.47억 |
| 2026-09-10 | 10,820 | 11,000 | 10,620 | 10,990 | 170 | +1.57% | 56,737 | 6.24억 |
| 2026-09-09 | 10,830 | 11,000 | 10,580 | 10,820 | 40 | +0.37% | 55,000 | 5.95억 |
| 2026-09-08 | 10,730 | 10,880 | 10,300 | 10,780 | 20 | +0.19% | 60,698 | 6.54억 |
| 2026-09-07 | 11,200 | 11,200 | 10,690 | 10,760 | -420 | -3.76% | 58,709 | 6.32억 |
| 2026-09-04 | 11,000 | 11,230 | 10,850 | 11,180 | 230 | +2.10% | 39,344 | 4.4억 |
| 2026-09-03 | 11,330 | 11,480 | 10,690 | 10,950 | -550 | -4.78% | 65,597 | 7.18억 |
| 2026-09-02 | 12,030 | 12,030 | 11,000 | 11,500 | -10 | -0.09% | 118,592 | 13.64억 |
| 2026-08-28 | 11,490 | 11,510 | 11,150 | 11,510 | 20 | +0.17% | 54,323 | 6.25억 |
| 2026-08-27 | 10,830 | 11,500 | 10,780 | 11,490 | 660 | +6.09% | 82,253 | 9.45억 |
| 2026-08-26 | 10,860 | 11,000 | 10,550 | 10,830 | 30 | +0.28% | 47,487 | 5.14억 |
| 2026-08-25 | 10,600 | 10,930 | 10,410 | 10,800 | 160 | +1.50% | 69,336 | 7.49억 |
| 2026-08-24 | 10,900 | 11,040 | 10,000 | 10,640 | -410 | -3.71% | 88,251 | 9.39억 |
| 2026-08-21 | 10,820 | 11,150 | 10,470 | 11,050 | 0 | 0.00% | 40,140 | 4.44억 |
| 2026-08-20 | 11,530 | 11,530 | 10,890 | 11,050 | -320 | -2.81% | 97,121 | 10.73억 |
| 2026-08-19 | 10,800 | 11,800 | 10,600 | 11,370 | 170 | +1.52% | 88,025 | 10.01억 |
| 2026-08-18 | 12,210 | 12,210 | 10,860 | 11,200 | -1,010 | -8.27% | 187,556 | 21.01억 |
| 2026-08-14 | 12,400 | 12,510 | 11,500 | 12,210 | -190 | -1.53% | 175,062 | 21.38억 |
| 2026-08-13 | 12,390 | 12,860 | 12,060 | 12,400 | 50 | +0.40% | 267,873 | 33.22억 |
| 2026-08-12 | 11,290 | 12,480 | 11,250 | 12,350 | 960 | +8.43% | 388,604 | 47.99억 |
| 2026-08-11 | 10,950 | 11,400 | 10,870 | 11,390 | 440 | +4.02% | 96,026 | 10.94억 |
| 2026-08-10 | 10,750 | 11,230 | 10,550 | 10,950 | 200 | +1.86% | 68,860 | 7.54억 |
| 2026-08-07 | 10,760 | 10,820 | 10,300 | 10,750 | 90 | +0.84% | 59,837 | 6.43억 |
| 2026-08-06 | 10,500 | 10,720 | 10,310 | 10,660 | 160 | +1.52% | 75,336 | 8.03억 |
| 2026-08-05 | 11,000 | 11,000 | 10,000 | 10,500 | -530 | -4.81% | 246,538 | 25.89억 |
| 2026-08-04 | 10,970 | 11,300 | 10,710 | 11,030 | 60 | +0.55% | 124,926 | 13.78억 |
| 2026-08-03 | 10,600 | 11,000 | 10,070 | 10,970 | 470 | +4.48% | 174,522 | 19.15억 |
| 2026-07-31 | 9,870 | 10,690 | 9,250 | 10,500 | 800 | +8.25% | 304,216 | 31.94억 |
| 2026-07-30 | 9,010 | 9,830 | 9,010 | 9,700 | 370 | +3.97% | 232,152 | 22.52억 |
| 2026-07-29 | 9,200 | 9,500 | 8,810 | 9,330 | 160 | +1.74% | 293,475 | 27.38억 |
| 2026-07-28 | 8,960 | 9,270 | 8,690 | 9,170 | 150 | +1.66% | 153,938 | 14.12억 |
| 2026-07-27 | 8,910 | 9,390 | 8,450 | 9,020 | 90 | +1.01% | 157,545 | 14.21억 |
| 2026-07-24 | 8,550 | 9,160 | 8,300 | 8,930 | 260 | +3.00% | 213,210 | 19.04억 |
| 2026-07-23 | 7,600 | 8,990 | 7,350 | 8,670 | 1,070 | +14.08% | 810,766 | 70.29억 |
| 2026-07-22 | 6,700 | 7,800 | 6,680 | 7,600 | 1,020 | +15.50% | 555,348 | 42.21억 |
| 2026-07-21 | 6,170 | 8,130 | 6,070 | 6,580 | 320 | +5.11% | 872,199 | 57.39억 |
| 2026-07-20 | 6,200 | 6,600 | 6,150 | 6,260 | -40 | -0.63% | 61,488 | 3.85억 |
| 2026-07-16 | 6,110 | 6,440 | 5,880 | 6,300 | 130 | +2.11% | 74,179 | 4.67억 |
| 2026-07-15 | 6,000 | 6,310 | 6,000 | 6,170 | 180 | +3.01% | 27,716 | 1.71억 |
| 2026-07-14 | 6,080 | 6,190 | 5,810 | 5,990 | -160 | -2.60% | 39,778 | 2.38억 |
| 2026-07-13 | 6,300 | 6,560 | 6,120 | 6,150 | -170 | -2.69% | 65,659 | 4.04억 |
| 2026-07-10 | 6,200 | 6,420 | 6,180 | 6,320 | 120 | +1.94% | 74,370 | 4.7억 |
| 2026-07-09 | 6,400 | 6,460 | 6,060 | 6,200 | -200 | -3.13% | 56,664 | 3.51억 |
| 2026-07-08 | 6,760 | 6,970 | 6,310 | 6,400 | -210 | -3.18% | 86,269 | 5.52억 |
| 2026-07-07 | 6,800 | 6,990 | 6,550 | 6,610 | -180 | -2.65% | 43,449 | 2.87억 |
| 2026-07-06 | 6,750 | 7,100 | 6,580 | 6,790 | 40 | +0.59% | 101,812 | 6.91억 |
| 2026-07-03 | 5,960 | 6,840 | 5,660 | 6,750 | 790 | +13.26% | 152,115 | 10.27억 |
| 2026-07-02 | 6,160 | 6,470 | 5,870 | 5,960 | -140 | -2.30% | 67,679 | 4.03억 |
| 2026-07-01 | 6,140 | 6,230 | 5,920 | 6,100 | -30 | -0.49% | 26,042 | 1.59억 |
| 2026-06-30 | 6,120 | 6,400 | 6,020 | 6,130 | 10 | +0.16% | 56,372 | 3.46억 |
| 2026-06-29 | 5,630 | 6,200 | 5,630 | 6,120 | -150 | -2.39% | 56,692 | 3.47억 |
| 2026-06-22 | 6,130 | 6,300 | 5,950 | 6,270 | -40 | -0.63% | 52,982 | 3.32억 |
| 2026-06-19 | 6,260 | 6,410 | 5,870 | 6,310 | 0 | 0.00% | 52,030 | 3.28억 |
| 2026-06-18 | 6,810 | 6,810 | 6,310 | 6,310 | -500 | -7.34% | 49,420 | 3.12억 |
| 2026-06-17 | 7,050 | 7,180 | 6,810 | 6,810 | -240 | -3.40% | 71,681 | 4.88억 |
| 2026-06-16 | 7,100 | 7,220 | 6,900 | 7,050 | -30 | -0.42% | 80,114 | 5.65억 |
| 2026-06-15 | 7,100 | 7,240 | 7,030 | 7,080 | -20 | -0.28% | 74,262 | 5.26억 |
| 2026-06-12 | 7,140 | 7,350 | 7,010 | 7,100 | 20 | +0.28% | 72,916 | 5.18억 |
| 2026-06-11 | 6,820 | 7,250 | 6,610 | 7,080 | 250 | +3.66% | 94,848 | 6.72억 |
| 2026-06-10 | 6,560 | 6,900 | 6,550 | 6,830 | 240 | +3.64% | 396 | 270만 |
| 2026-06-09 | 6,040 | 6,780 | 6,040 | 6,590 | 520 | +8.57% | 87,720 | 5.78억 |
| 2026-06-08 | 6,240 | 6,590 | 6,070 | 6,070 | -740 | -10.87% | 70,678 | 4.29억 |
| 2026-06-05 | 6,590 | 6,960 | 6,430 | 6,810 | 90 | +1.34% | 71,348 | 4.86억 |
| 2026-06-04 | 6,670 | 6,940 | 6,580 | 6,720 | -10 | -0.15% | 66,456 | 4.47억 |
| 2026-06-02 | 6,970 | 7,000 | 6,360 | 6,730 | -240 | -3.44% | 95,420 | 6.42억 |
| 2026-06-01 | 6,070 | 7,130 | 5,610 | 6,970 | 760 | +12.24% | 262,818 | 18.32억 |
| 2026-05-29 | 6,420 | 6,440 | 6,060 | 6,210 | -240 | -3.72% | 48,219 | 2.99억 |
| 2026-05-28 | 6,320 | 6,450 | 6,090 | 6,450 | 70 | +1.10% | 54,444 | 3.51억 |
| 2026-05-27 | 6,660 | 6,700 | 6,250 | 6,380 | -290 | -4.35% | 52,631 | 3.36억 |
| 2026-05-26 | 6,930 | 6,960 | 6,650 | 6,670 | -220 | -3.19% | 34,335 | 2.29억 |
| 2026-05-22 | 6,510 | 6,910 | 6,510 | 6,890 | 340 | +5.19% | 67,203 | 4.63억 |
| 2026-05-21 | 6,450 | 7,010 | 6,450 | 6,550 | 170 | +2.66% | 170,613 | 11.18억 |
| 2026-05-20 | 6,510 | 6,800 | 6,280 | 6,380 | -180 | -2.74% | 38,046 | 2.43억 |
| 2026-05-19 | 6,640 | 6,990 | 6,250 | 6,560 | -120 | -1.80% | 57,013 | 3.74억 |
| 2026-05-18 | 6,770 | 6,790 | 6,110 | 6,680 | -90 | -1.33% | 55,645 | 3.72억 |
| 2026-05-15 | 6,800 | 7,060 | 6,570 | 6,770 | -70 | -1.02% | 93,614 | 6.34억 |
| 2026-05-14 | 6,730 | 6,870 | 6,600 | 6,840 | 0 | 0.00% | 60,922 | 4.17억 |
| 2026-05-13 | 7,100 | 7,100 | 6,640 | 6,840 | -130 | -1.87% | 58,654 | 4.01억 |
| 2026-05-12 | 7,030 | 7,150 | 6,800 | 6,970 | -190 | -2.65% | 139,897 | 9.75억 |
| 2026-05-11 | 7,670 | 7,700 | 7,040 | 7,160 | -510 | -6.65% | 131,566 | 9.42억 |
| 2026-05-08 | 7,760 | 7,820 | 7,570 | 7,670 | -80 | -1.03% | 85,405 | 6.55억 |
| 2026-05-07 | 7,970 | 7,980 | 7,750 | 7,750 | -220 | -2.76% | 61,569 | 4.77억 |
| 2026-05-06 | 8,330 | 8,330 | 7,760 | 7,970 | -330 | -3.98% | 64,267 | 5.12억 |
| 2026-05-04 | 8,450 | 8,650 | 8,300 | 8,300 | -70 | -0.84% | 39,048 | 3.24억 |
| 2026-04-30 | 8,660 | 8,660 | 8,370 | 8,370 | -210 | -2.45% | 38,178 | 3.2억 |
| 2026-04-29 | 8,710 | 8,870 | 8,580 | 8,580 | -40 | -0.46% | 36,067 | 3.09억 |
| 2026-04-28 | 8,750 | 8,750 | 8,480 | 8,620 | -70 | -0.81% | 39,822 | 3.43억 |
| 2026-04-27 | 8,860 | 8,890 | 8,690 | 8,690 | -160 | -1.81% | 94,780 | 8.24억 |
| 2026-04-24 | 8,580 | 9,200 | 8,580 | 8,850 | 330 | +3.87% | 137,350 | 12.16억 |
| 2026-04-23 | 8,380 | 8,740 | 8,380 | 8,520 | 150 | +1.79% | 87,755 | 7.48억 |
| 2026-04-22 | 8,510 | 8,510 | 8,320 | 8,370 | -140 | -1.65% | 32,650 | 2.73억 |
| 2026-04-21 | 8,540 | 8,600 | 8,420 | 8,510 | -30 | -0.35% | 51,643 | 4.39억 |
| 2026-04-20 | 8,750 | 8,820 | 8,460 | 8,540 | -210 | -2.40% | 93,534 | 7.99억 |
| 2026-04-17 | 8,810 | 8,880 | 8,590 | 8,750 | -10 | -0.11% | 63,391 | 5.55억 |
| 2026-04-16 | 9,070 | 9,170 | 8,750 | 8,760 | 880 | +11.17% | 121,070 | 10.61억 |
| 2026-03-31 | 8,110 | 8,210 | 7,780 | 7,880 | -350 | -4.25% | 2 | 2만 |
| 2026-03-30 | 8,500 | 8,500 | 8,120 | 8,230 | -360 | -4.19% | 30,257 | 2.49억 |
| 2026-03-27 | 8,260 | 8,630 | 8,200 | 8,590 | 150 | +1.78% | 34,479 | 2.96억 |
| 2026-03-26 | 8,700 | 8,840 | 8,430 | 8,440 | -330 | -3.76% | 44,163 | 3.73억 |
| 2026-03-25 | 8,570 | 8,780 | 8,570 | 8,770 | 220 | +2.57% | 29,126 | 2.55억 |
| 2026-03-24 | 8,440 | 8,570 | 8,380 | 8,550 | 240 | +2.89% | 46,363 | 3.96억 |
| 2026-03-23 | 8,770 | 8,770 | 8,290 | 8,310 | -550 | -6.21% | 70,685 | 5.87억 |
| 2026-03-20 | 8,650 | 9,000 | 8,520 | 8,860 | 230 | +2.67% | 57,838 | 5.12억 |
| 2026-03-19 | 9,050 | 9,050 | 8,550 | 8,630 | -500 | -5.48% | 95,140 | 8.21억 |
| 2026-03-18 | 9,070 | 9,250 | 9,070 | 9,130 | 90 | +1.00% | 25,841 | 2.36억 |
| 2026-03-17 | 9,030 | 9,290 | 9,020 | 9,040 | 40 | +0.44% | 43,618 | 3.94억 |
| 2026-03-16 | 9,500 | 9,500 | 8,940 | 9,000 | -620 | -6.44% | 119,879 | 10.79억 |
| 2026-03-13 | 9,520 | 9,730 | 9,310 | 9,620 | 80 | +0.84% | 44,200 | 4.25억 |
| 2026-03-12 | 9,610 | 9,760 | 9,490 | 9,540 | -80 | -0.83% | 22,757 | 2.17억 |
| 2026-03-11 | 9,700 | 9,920 | 9,470 | 9,620 | 20 | +0.21% | 74,355 | 7.15억 |
| 2026-03-10 | 9,350 | 9,640 | 9,310 | 9,600 | 510 | +5.61% | 54,010 | 5.18억 |
| 2026-03-09 | 9,270 | 9,270 | 8,520 | 9,090 | -470 | -4.92% | 85,067 | 7.73억 |
| 2026-03-06 | 9,230 | 9,680 | 9,200 | 9,560 | 70 | +0.74% | 74,090 | 7.08억 |
| 2026-03-05 | 9,080 | 9,640 | 9,080 | 9,490 | -1,280 | -11.88% | 108,870 | 10.33억 |
| 2026-02-27 | 10,820 | 10,890 | 10,650 | 10,770 | — | — | 86,143 | 9.28억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)