보락
002760KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외986원-4 (-0.40%)마감
52주 위치
8141,52724%신고가 대비 -35.43%
- 시가총액
- 591억
- PER
- 23.48
- PBR
- 1.19
- EPS(TTM)
- 42원
- BPS
- 829원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.5% | +9.8% | -19.2% | -5.8% | -6.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 990 | 1,000 | 985 | 986 | -4 | -0.40% | 42,395 | 4,180만 |
| 2026-09-18 | 996 | 1,003 | 981 | 990 | -10 | -1.00% | 59,350 | 5,876만 |
| 2026-09-17 | 995 | 1,010 | 981 | 1,000 | 3 | +0.30% | 52,313 | 5,231만 |
| 2026-09-16 | 997 | 1,010 | 985 | 997 | 1 | +0.10% | 45,903 | 4,577만 |
| 2026-09-15 | 1,012 | 1,012 | 988 | 996 | -10 | -0.99% | 47,409 | 4,722만 |
| 2026-09-14 | 1,013 | 1,013 | 988 | 1,006 | -7 | -0.69% | 82,270 | 8,276만 |
| 2026-09-11 | 1,020 | 1,020 | 1,004 | 1,013 | 11 | +1.10% | 37,600 | 3,809만 |
| 2026-09-10 | 1,014 | 1,014 | 1,000 | 1,002 | -2 | -0.20% | 54,100 | 5,421만 |
| 2026-09-09 | 1,006 | 1,017 | 996 | 1,004 | -2 | -0.20% | 45,721 | 4,590만 |
| 2026-09-08 | 1,012 | 1,013 | 997 | 1,006 | -2 | -0.20% | 86,184 | 8,670만 |
| 2026-09-07 | 1,008 | 1,023 | 1,005 | 1,008 | -9 | -0.88% | 45,023 | 4,538만 |
| 2026-09-04 | 1,013 | 1,017 | 998 | 1,017 | 3 | +0.30% | 66,244 | 6,737만 |
| 2026-09-03 | 1,017 | 1,020 | 998 | 1,014 | -3 | -0.29% | 55,629 | 5,641만 |
| 2026-09-02 | 1,018 | 1,026 | 1,004 | 1,017 | -9 | -0.88% | 54,600 | 5,553만 |
| 2026-09-01 | 1,027 | 1,032 | 1,015 | 1,026 | -1 | -0.10% | 57,122 | 5,861만 |
| 2026-08-31 | 1,029 | 1,029 | 1,016 | 1,027 | 7 | +0.69% | 55,507 | 5,701만 |
| 2026-08-28 | 1,020 | 1,025 | 1,009 | 1,020 | 10 | +0.99% | 69,980 | 7,138만 |
| 2026-08-27 | 1,022 | 1,037 | 973 | 1,010 | -10 | -0.98% | 130,745 | 1.32억 |
| 2026-08-26 | 1,014 | 1,021 | 1,006 | 1,020 | 10 | +0.99% | 69,384 | 7,077만 |
| 2026-08-25 | 1,005 | 1,015 | 980 | 1,010 | 6 | +0.60% | 139,887 | 1.41억 |
| 2026-08-24 | 1,001 | 1,006 | 997 | 1,004 | 3 | +0.30% | 62,262 | 6,251만 |
| 2026-08-21 | 985 | 1,002 | 983 | 1,001 | -1 | -0.10% | 99,484 | 9,958만 |
| 2026-08-20 | 1,000 | 1,008 | 990 | 1,002 | 2 | +0.20% | 94,908 | 9,510만 |
| 2026-08-19 | 992 | 1,013 | 978 | 1,000 | -9 | -0.89% | 81,796 | 8,180만 |
| 2026-08-18 | 1,007 | 1,014 | 999 | 1,009 | -3 | -0.30% | 95,089 | 9,594만 |
| 2026-08-14 | 1,003 | 1,019 | 1,000 | 1,012 | 10 | +1.00% | 81,873 | 8,286만 |
| 2026-08-13 | 1,011 | 1,012 | 995 | 1,002 | -9 | -0.89% | 71,661 | 7,180만 |
| 2026-08-12 | 1,018 | 1,018 | 997 | 1,011 | -3 | -0.30% | 92,901 | 9,392만 |
| 2026-08-11 | 1,017 | 1,019 | 992 | 1,014 | 1 | +0.10% | 57,924 | 5,873만 |
| 2026-08-10 | 1,005 | 1,020 | 999 | 1,013 | 10 | +1.00% | 68,572 | 6,946만 |
| 2026-08-07 | 978 | 1,004 | 978 | 1,003 | 14 | +1.42% | 103,788 | 1.04억 |
| 2026-08-06 | 1,000 | 1,000 | 933 | 989 | 2 | +0.20% | 60,954 | 6,028만 |
| 2026-08-05 | 990 | 997 | 971 | 987 | 17 | +1.75% | 95,259 | 9,402만 |
| 2026-08-04 | 951 | 994 | 951 | 970 | 0 | 0.00% | 92,483 | 8,971만 |
| 2026-08-03 | 984 | 995 | 949 | 970 | -1 | -0.10% | 83,139 | 8,064만 |
| 2026-07-31 | 955 | 988 | 948 | 971 | 17 | +1.78% | 110,611 | 1.07억 |
| 2026-07-30 | 921 | 980 | 921 | 954 | 33 | +3.58% | 94,834 | 9,047만 |
| 2026-07-29 | 984 | 995 | 897 | 921 | -39 | -4.06% | 182,304 | 1.68억 |
| 2026-07-28 | 994 | 1,008 | 960 | 960 | -34 | -3.42% | 106,306 | 1.02억 |
| 2026-07-27 | 1,010 | 1,029 | 991 | 994 | -7 | -0.70% | 106,912 | 1.06억 |
| 2026-07-24 | 998 | 1,041 | 998 | 1,001 | -2 | -0.20% | 151,579 | 1.52억 |
| 2026-07-23 | 1,020 | 1,026 | 995 | 1,003 | -5 | -0.50% | 125,247 | 1.26억 |
| 2026-07-22 | 998 | 1,030 | 994 | 1,008 | 10 | +1.00% | 144,952 | 1.46억 |
| 2026-07-21 | 987 | 1,014 | 982 | 998 | -2 | -0.20% | 138,712 | 1.38억 |
| 2026-07-20 | 981 | 1,018 | 979 | 1,000 | -12 | -1.19% | 137,261 | 1.37억 |
| 2026-07-16 | 984 | 1,035 | 958 | 1,012 | 45 | +4.65% | 413,380 | 4.18억 |
| 2026-07-15 | 955 | 988 | 954 | 967 | 23 | +2.44% | 184,900 | 1.79억 |
| 2026-07-14 | 949 | 968 | 941 | 944 | -13 | -1.36% | 179,813 | 1.7억 |
| 2026-07-13 | 965 | 979 | 943 | 957 | 3 | +0.31% | 113,820 | 1.09억 |
| 2026-07-10 | 970 | 975 | 940 | 954 | 1 | +0.10% | 235,527 | 2.25억 |
| 2026-07-09 | 952 | 970 | 932 | 953 | 2 | +0.21% | 111,238 | 1.06억 |
| 2026-07-08 | 922 | 973 | 870 | 951 | 49 | +5.43% | 278,648 | 2.65억 |
| 2026-07-07 | 912 | 949 | 898 | 902 | -10 | -1.10% | 268,846 | 2.42억 |
| 2026-07-06 | 880 | 936 | 858 | 912 | 24 | +2.70% | 279,921 | 2.55억 |
| 2026-07-03 | 847 | 889 | 847 | 888 | 34 | +3.98% | 139,605 | 1.24억 |
| 2026-07-02 | 850 | 880 | 832 | 854 | 17 | +2.03% | 165,457 | 1.41억 |
| 2026-07-01 | 849 | 859 | 817 | 837 | -1 | -0.12% | 230,420 | 1.93억 |
| 2026-06-30 | 842 | 868 | 838 | 838 | -11 | -1.30% | 102,907 | 8,624만 |
| 2026-06-29 | 850 | 868 | 814 | 849 | -1 | -0.12% | 113,520 | 9,638만 |
| 2026-06-26 | 855 | 855 | 823 | 850 | -5 | -0.58% | 145,996 | 1.24억 |
| 2026-06-25 | 853 | 875 | 840 | 855 | -11 | -1.27% | 134,969 | 1.15억 |
| 2026-06-24 | 888 | 913 | 858 | 866 | -8 | -0.92% | 214,323 | 1.86억 |
| 2026-06-23 | 895 | 898 | 862 | 874 | -21 | -2.35% | 114,966 | 1억 |
| 2026-06-22 | 898 | 909 | 871 | 895 | -3 | -0.33% | 116,764 | 1.05억 |
| 2026-06-19 | 938 | 945 | 885 | 898 | -47 | -4.97% | 198,880 | 1.79억 |
| 2026-06-18 | 950 | 970 | 928 | 945 | 2 | +0.21% | 117,253 | 1.11억 |
| 2026-06-17 | 929 | 960 | 922 | 943 | 24 | +2.61% | 101,405 | 9,562만 |
| 2026-06-16 | 934 | 934 | 914 | 919 | 6 | +0.66% | 77,180 | 7,093만 |
| 2026-06-15 | 928 | 945 | 913 | 913 | -15 | -1.62% | 82,716 | 7,552만 |
| 2026-06-12 | 915 | 942 | 915 | 928 | 14 | +1.53% | 102,806 | 9,540만 |
| 2026-06-11 | 922 | 922 | 881 | 914 | 2 | +0.22% | 109,295 | 9,990만 |
| 2026-06-10 | 936 | 944 | 897 | 912 | -24 | -2.56% | 95,113 | 8,674만 |
| 2026-06-09 | 889 | 940 | 876 | 936 | 69 | +7.96% | 171,034 | 1.6억 |
| 2026-06-08 | 837 | 900 | 837 | 867 | -46 | -5.04% | 162,440 | 1.41억 |
| 2026-06-05 | 904 | 925 | 904 | 913 | 1 | +0.11% | 48,051 | 4,387만 |
| 2026-06-04 | 930 | 948 | 911 | 912 | -18 | -1.94% | 69,854 | 6,371만 |
| 2026-06-02 | 923 | 945 | 905 | 930 | -1 | -0.11% | 227,290 | 2.11억 |
| 2026-06-01 | 992 | 992 | 931 | 931 | -42 | -4.32% | 337,754 | 3.14억 |
| 2026-05-29 | 985 | 994 | 973 | 973 | -20 | -2.01% | 392,096 | 3.82억 |
| 2026-05-28 | 998 | 1,005 | 983 | 993 | -3 | -0.30% | 304,930 | 3.03억 |
| 2026-05-27 | 1,020 | 1,024 | 995 | 996 | -17 | -1.68% | 327,836 | 3.27억 |
| 2026-05-26 | 1,032 | 1,043 | 1,012 | 1,013 | -19 | -1.84% | 284,831 | 2.89억 |
| 2026-05-22 | 1,009 | 1,037 | 1,009 | 1,032 | 22 | +2.18% | 154,748 | 1.6억 |
| 2026-05-21 | 1,014 | 1,027 | 1,006 | 1,010 | 5 | +0.50% | 198,047 | 2억 |
| 2026-05-20 | 1,029 | 1,029 | 999 | 1,005 | -20 | -1.95% | 446,320 | 4.49억 |
| 2026-05-19 | 1,017 | 1,045 | 1,007 | 1,025 | 8 | +0.79% | 238,445 | 2.44억 |
| 2026-05-18 | 1,037 | 1,037 | 1,010 | 1,017 | -21 | -2.02% | 277,992 | 2.83억 |
| 2026-05-15 | 1,070 | 1,070 | 1,027 | 1,038 | -35 | -3.26% | 801,082 | 8.32억 |
| 2026-05-14 | 1,030 | 1,195 | 1,023 | 1,073 | 50 | +4.89% | 5,820,459 | 62.45억 |
| 2026-05-13 | 1,010 | 1,040 | 1,010 | 1,023 | 7 | +0.69% | 322,836 | 3.3억 |
| 2026-05-12 | 1,024 | 1,047 | 1,001 | 1,016 | -10 | -0.97% | 577,837 | 5.87억 |
| 2026-05-11 | 1,065 | 1,068 | 1,026 | 1,026 | -39 | -3.66% | 543,493 | 5.58억 |
| 2026-05-08 | 1,081 | 1,087 | 1,060 | 1,065 | -22 | -2.02% | 291,320 | 3.1억 |
| 2026-05-07 | 1,093 | 1,110 | 1,083 | 1,087 | -6 | -0.55% | 180,576 | 1.96억 |
| 2026-05-06 | 1,130 | 1,134 | 1,090 | 1,093 | -34 | -3.02% | 636,505 | 6.96억 |
| 2026-05-04 | 1,155 | 1,160 | 1,124 | 1,127 | -20 | -1.74% | 425,553 | 4.8억 |
| 2026-04-30 | 1,177 | 1,189 | 1,147 | 1,147 | -37 | -3.13% | 650,441 | 7.46억 |
| 2026-04-29 | 1,150 | 1,309 | 1,145 | 1,184 | 35 | +3.05% | 6,814,954 | 80.69억 |
| 2026-04-28 | 1,161 | 1,161 | 1,140 | 1,149 | -12 | -1.03% | 137,508 | 1.58억 |
| 2026-04-27 | 1,146 | 1,168 | 1,146 | 1,161 | 17 | +1.49% | 150,556 | 1.75억 |
| 2026-04-24 | 1,123 | 1,151 | 1,121 | 1,144 | 21 | +1.87% | 135,798 | 1.55억 |
| 2026-04-23 | 1,170 | 1,170 | 1,118 | 1,123 | -20 | -1.75% | 276,388 | 3.1억 |
| 2026-04-22 | 1,164 | 1,164 | 1,138 | 1,143 | -11 | -0.95% | 173,533 | 1.98억 |
| 2026-04-21 | 1,156 | 1,187 | 1,147 | 1,154 | -8 | -0.69% | 178,065 | 2.05억 |
| 2026-04-20 | 1,177 | 1,181 | 1,161 | 1,162 | -14 | -1.19% | 54,680 | 6,354만 |
| 2026-04-17 | 1,180 | 1,195 | 1,176 | 1,176 | -10 | -0.84% | 58,885 | 6,925만 |
| 2026-04-16 | 1,173 | 1,192 | 1,167 | 1,186 | 16 | +1.37% | 168,876 | 2억 |
| 2026-04-15 | 1,175 | 1,178 | 1,153 | 1,170 | 11 | +0.95% | 75,785 | 8,867만 |
| 2026-04-14 | 1,151 | 1,173 | 1,146 | 1,159 | 14 | +1.22% | 138,282 | 1.6억 |
| 2026-04-13 | 1,139 | 1,150 | 1,127 | 1,145 | 6 | +0.53% | 68,274 | 7,817만 |
| 2026-04-10 | 1,138 | 1,163 | 1,135 | 1,139 | 2 | +0.18% | 81,253 | 9,255만 |
| 2026-04-09 | 1,164 | 1,168 | 1,132 | 1,137 | -27 | -2.32% | 81,874 | 9,309만 |
| 2026-04-08 | 1,153 | 1,165 | 1,142 | 1,164 | 43 | +3.84% | 129,725 | 1.51억 |
| 2026-04-07 | 1,155 | 1,155 | 1,116 | 1,121 | -16 | -1.41% | 294,932 | 3.31억 |
| 2026-04-06 | 1,172 | 1,175 | 1,137 | 1,137 | -29 | -2.49% | 113,919 | 1.3억 |
| 2026-04-03 | 1,186 | 1,186 | 1,147 | 1,166 | 25 | +2.19% | 167,511 | 1.95억 |
| 2026-04-02 | 1,195 | 1,195 | 1,139 | 1,141 | -44 | -3.71% | 353,726 | 4.04억 |
| 2026-04-01 | 1,178 | 1,189 | 1,161 | 1,185 | 37 | +3.22% | 147,975 | 1.75억 |
| 2026-03-31 | 1,155 | 1,180 | 1,148 | 1,148 | -17 | -1.46% | 128,785 | 1.48억 |
| 2026-03-30 | 1,130 | 1,176 | 1,113 | 1,165 | — | — | 166,882 | 1.94억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)