048410
현대바이오
7,090원
+190
(+2.75%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 06:17 조회
시세·투자정보 네이버 증권 · 10.02 06:17 조회
전일6,900
시가6,900
고가7,130
저가6,830
거래량1,269,517
대금88.2억
시총6,842억
외인소진율6.41%
52주 최고21,500
52주 최저4,565
PERN/A
EPS-297원
추정PERN/A
추정EPSN/A
PBR6.63배
BPS1,070원
배당수익률N/A
주당배당금N/A
투자자별 매매동향 최근 5거래일 · 순매수 주식 수
| 날짜 | 종가 | 외국인 | 기관 | 개인 | 외국인 보유율 |
|---|---|---|---|---|---|
| 10.01 | 7,090 | +167,676 | +43,735 | -181,193 | 6.59% |
| 09.30 | 6,970 | +50,872 | -25,099 | -26,245 | 6.41% |
| 09.29 | 6,860 | +22,707 | -41,784 | +19,077 | 6.34% |
| 09.28 | 6,810 | -35,088 | -35,662 | +67,361 | 6.02% |
| 09.23 | 6,870 | +40,994 | -18,567 | -16,339 | 6.05% |
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 6,900 | 7,130 | 6,830 | 7,090 | 1,269,517 |
| 2026-09-30 | 6,930 | 7,040 | 6,830 | 6,970 | 798,463 |
| 2026-09-29 | 6,790 | 6,900 | 6,560 | 6,860 | 759,075 |
| 2026-09-28 | 6,930 | 7,140 | 6,780 | 6,810 | 784,396 |
| 2026-09-23 | 6,830 | 7,070 | 6,740 | 6,870 | 611,506 |
| 2026-09-22 | 7,080 | 7,250 | 6,760 | 6,790 | 1,016,184 |
| 2026-09-21 | 6,830 | 7,360 | 6,780 | 7,080 | 997,885 |
| 2026-09-18 | 6,790 | 6,960 | 6,680 | 6,830 | 884,018 |
| 2026-09-17 | 6,800 | 7,250 | 6,630 | 6,710 | 1,199,416 |
| 2026-09-16 | 6,420 | 6,970 | 6,300 | 6,800 | 1,633,864 |
| 2026-09-15 | 6,470 | 6,660 | 6,330 | 6,460 | 924,572 |
| 2026-09-14 | 6,510 | 6,780 | 6,000 | 6,460 | 1,464,948 |
| 2026-09-11 | 7,200 | 7,200 | 6,590 | 6,700 | 1,494,108 |
| 2026-09-10 | 7,130 | 7,650 | 6,940 | 7,230 | 2,898,602 |
| 2026-09-09 | 6,200 | 7,730 | 6,140 | 7,130 | 10,090,029 |
| 2026-09-08 | 6,280 | 6,390 | 6,130 | 6,260 | 647,387 |
| 2026-09-07 | 6,270 | 6,410 | 6,180 | 6,280 | 816,303 |
| 2026-09-04 | 6,110 | 6,220 | 5,780 | 6,210 | 874,205 |
| 2026-09-03 | 6,200 | 6,430 | 5,990 | 6,050 | 806,335 |
| 2026-09-02 | 6,250 | 6,350 | 6,080 | 6,080 | 640,629 |
| 2026-09-01 | 6,520 | 6,550 | 6,330 | 6,390 | 627,297 |
| 2026-08-31 | 6,470 | 6,630 | 6,320 | 6,580 | 753,825 |
| 2026-08-28 | 6,430 | 6,570 | 6,310 | 6,540 | 607,613 |
| 2026-08-27 | 6,500 | 6,980 | 6,330 | 6,430 | 1,216,840 |
| 2026-08-26 | 6,560 | 6,735 | 6,380 | 6,580 | 933,328 |
| 2026-08-25 | 6,660 | 6,710 | 6,260 | 6,550 | 763,295 |
| 2026-08-24 | 6,910 | 7,070 | 6,600 | 6,660 | 673,364 |
| 2026-08-21 | 6,990 | 6,990 | 6,590 | 6,650 | 686,895 |
| 2026-08-20 | 7,440 | 7,650 | 7,050 | 7,090 | 637,889 |
| 2026-08-19 | 7,120 | 7,360 | 7,010 | 7,160 | 542,877 |
| 2026-08-18 | 7,500 | 7,730 | 7,220 | 7,300 | 768,798 |
| 2026-08-14 | 8,050 | 8,160 | 7,460 | 7,560 | 855,344 |
| 2026-08-13 | 7,940 | 8,340 | 7,770 | 8,040 | 1,136,081 |
| 2026-08-12 | 8,030 | 8,250 | 7,720 | 7,950 | 1,021,693 |
| 2026-08-11 | 7,470 | 8,290 | 7,390 | 8,250 | 1,779,501 |
| 2026-08-10 | 6,800 | 7,630 | 6,800 | 7,540 | 2,221,759 |
| 2026-08-07 | 6,880 | 7,130 | 6,560 | 6,790 | 513,983 |
| 2026-08-06 | 6,790 | 7,280 | 6,530 | 6,890 | 1,122,922 |
| 2026-08-05 | 6,580 | 6,860 | 6,500 | 6,810 | 877,195 |
| 2026-08-04 | 6,140 | 6,830 | 6,140 | 6,500 | 1,255,184 |
출처: 네이버 증권 10.02 06:17 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 06:17 조회