부광약품
003000KOSPI· 의료용 물질 및 의약품 제조업4,005원+70 (+1.78%)지연장중 · 갱신 대기
52주 위치
3,4609,8908%신고가 대비 -59.50%
- 시가총액
- 3,952억
- PER
- 47.12
- PBR
- 1.18
- EPS(TTM)
- 85원
- BPS
- 3,387원
- 배당수익률
- 3.12%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.6% | -10.2% | -36.2% | +5.8% | +9.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,975 | 4,040 | 3,960 | 4,005 | 70 | +1.78% | 249,305 | 9.98억 |
| 2026-09-17 | 3,885 | 3,980 | 3,885 | 3,935 | 5 | +0.13% | 162,591 | 6.4억 |
| 2026-09-16 | 3,860 | 3,940 | 3,820 | 3,930 | 85 | +2.21% | 188,457 | 7.41억 |
| 2026-09-15 | 3,895 | 3,975 | 3,825 | 3,845 | -45 | -1.16% | 653,745 | 25.14억 |
| 2026-09-14 | 3,970 | 3,975 | 3,845 | 3,890 | -80 | -2.02% | 724,090 | 28.17억 |
| 2026-09-11 | 4,050 | 4,095 | 3,930 | 3,970 | -120 | -2.93% | 873,298 | 34.67억 |
| 2026-09-10 | 4,110 | 4,125 | 4,025 | 4,090 | -35 | -0.85% | 193,799 | 7.93억 |
| 2026-09-09 | 4,080 | 4,125 | 4,075 | 4,125 | 50 | +1.23% | 207,136 | 8.54억 |
| 2026-09-08 | 4,130 | 4,195 | 4,070 | 4,075 | -30 | -0.73% | 268,075 | 10.92억 |
| 2026-09-07 | 4,130 | 4,195 | 4,080 | 4,105 | 25 | +0.61% | 317,390 | 13.03억 |
| 2026-09-04 | 4,050 | 4,155 | 4,020 | 4,080 | 40 | +0.99% | 348,392 | 14.21억 |
| 2026-09-03 | 4,075 | 4,165 | 4,030 | 4,040 | -25 | -0.62% | 459,074 | 18.55억 |
| 2026-09-02 | 4,380 | 4,545 | 4,065 | 4,065 | -315 | -7.19% | 1,166,636 | 47.42억 |
| 2026-09-01 | 4,190 | 4,875 | 4,140 | 4,380 | 195 | +4.66% | 4,811,517 | 211억 |
| 2026-08-31 | 4,235 | 4,235 | 4,085 | 4,185 | -15 | -0.36% | 132,573 | 5.55억 |
| 2026-08-28 | 4,150 | 4,220 | 4,105 | 4,200 | 30 | +0.72% | 134,897 | 5.67억 |
| 2026-08-27 | 4,210 | 4,215 | 4,100 | 4,170 | -40 | -0.95% | 167,055 | 6.97억 |
| 2026-08-26 | 4,200 | 4,215 | 4,120 | 4,210 | 60 | +1.45% | 162,469 | 6.84억 |
| 2026-08-25 | 4,155 | 4,155 | 3,970 | 4,150 | -5 | -0.12% | 169,067 | 7.02억 |
| 2026-08-24 | 4,135 | 4,225 | 4,090 | 4,155 | 25 | +0.61% | 153,432 | 6.38억 |
| 2026-08-21 | 4,250 | 4,255 | 4,070 | 4,130 | -160 | -3.73% | 296,730 | 12.25억 |
| 2026-08-20 | 4,395 | 4,820 | 4,285 | 4,290 | 90 | +2.14% | 562,046 | 24.11억 |
| 2026-08-19 | 4,200 | 4,265 | 4,100 | 4,200 | 0 | 0.00% | 233,397 | 9.8억 |
| 2026-08-18 | 4,390 | 4,410 | 4,200 | 4,200 | -215 | -4.87% | 326,965 | 13.73억 |
| 2026-08-14 | 4,450 | 4,535 | 4,320 | 4,415 | 5 | +0.11% | 267,564 | 11.81억 |
| 2026-08-13 | 4,520 | 4,550 | 4,405 | 4,410 | -110 | -2.43% | 296,761 | 13.09억 |
| 2026-08-12 | 4,520 | 4,580 | 4,430 | 4,520 | -40 | -0.88% | 317,671 | 14.36억 |
| 2026-08-11 | 4,525 | 4,695 | 4,490 | 4,560 | -5 | -0.11% | 310,737 | 14.17억 |
| 2026-08-10 | 4,375 | 4,590 | 4,335 | 4,565 | 240 | +5.55% | 389,099 | 17.76억 |
| 2026-08-07 | 4,275 | 4,380 | 4,210 | 4,325 | 45 | +1.05% | 251,041 | 10.86억 |
| 2026-08-06 | 4,200 | 4,375 | 4,185 | 4,280 | 20 | +0.47% | 272,000 | 11.64억 |
| 2026-08-05 | 4,300 | 4,395 | 4,260 | 4,260 | -25 | -0.58% | 292,061 | 12.44억 |
| 2026-08-04 | 4,020 | 4,295 | 4,020 | 4,285 | 270 | +6.72% | 461,975 | 19.8억 |
| 2026-08-03 | 3,945 | 4,180 | 3,915 | 4,015 | 25 | +0.63% | 348,244 | 13.98억 |
| 2026-07-31 | 3,815 | 4,000 | 3,765 | 3,990 | 240 | +6.40% | 421,408 | 16.81억 |
| 2026-07-30 | 3,610 | 3,885 | 3,600 | 3,750 | 85 | +2.32% | 343,193 | 12.87억 |
| 2026-07-29 | 3,855 | 3,930 | 3,580 | 3,665 | -190 | -4.93% | 600,529 | 22.01억 |
| 2026-07-28 | 3,950 | 4,075 | 3,800 | 3,855 | -220 | -5.40% | 417,755 | 16.1억 |
| 2026-07-27 | 3,955 | 4,155 | 3,925 | 4,075 | 150 | +3.82% | 328,006 | 13.37억 |
| 2026-07-24 | 4,020 | 4,105 | 3,925 | 3,925 | -95 | -2.36% | 338,669 | 13.29억 |
| 2026-07-23 | 3,745 | 4,040 | 3,745 | 4,020 | 280 | +7.49% | 299,996 | 12.06억 |
| 2026-07-22 | 3,790 | 3,925 | 3,725 | 3,740 | -15 | -0.40% | 479,447 | 17.93억 |
| 2026-07-21 | 3,750 | 3,820 | 3,700 | 3,755 | 5 | +0.13% | 316,276 | 11.88억 |
| 2026-07-20 | 3,830 | 3,900 | 3,750 | 3,750 | -155 | -3.97% | 227,094 | 8.52억 |
| 2026-07-16 | 3,905 | 3,985 | 3,860 | 3,905 | 0 | 0.00% | 249,082 | 9.73억 |
| 2026-07-15 | 3,865 | 4,020 | 3,855 | 3,905 | 75 | +1.96% | 233,635 | 9.12억 |
| 2026-07-14 | 3,850 | 3,950 | 3,760 | 3,830 | -100 | -2.54% | 333,408 | 12.77억 |
| 2026-07-13 | 4,055 | 4,175 | 3,910 | 3,930 | -170 | -4.15% | 289,077 | 11.36억 |
| 2026-07-10 | 3,890 | 4,105 | 3,890 | 4,100 | 210 | +5.40% | 397,868 | 16.31억 |
| 2026-07-09 | 3,920 | 4,035 | 3,815 | 3,890 | -30 | -0.77% | 537,207 | 20.9억 |
| 2026-07-08 | 4,020 | 4,110 | 3,900 | 3,920 | -140 | -3.45% | 377,700 | 14.81억 |
| 2026-07-07 | 4,210 | 4,240 | 4,005 | 4,060 | -140 | -3.33% | 227,504 | 9.24억 |
| 2026-07-06 | 4,160 | 4,240 | 4,100 | 4,200 | 40 | +0.96% | 264,587 | 11.11억 |
| 2026-07-03 | 4,110 | 4,200 | 4,030 | 4,160 | 55 | +1.34% | 285,587 | 11.88억 |
| 2026-07-02 | 4,250 | 4,295 | 4,105 | 4,105 | -160 | -3.75% | 263,767 | 10.83억 |
| 2026-07-01 | 4,280 | 4,450 | 4,145 | 4,265 | -15 | -0.35% | 409,694 | 17.47억 |
| 2026-06-30 | 4,350 | 4,475 | 4,220 | 4,280 | -145 | -3.28% | 353,639 | 15.14억 |
| 2026-06-29 | 3,815 | 4,465 | 3,815 | 4,425 | 590 | +15.38% | 684,237 | 30.28억 |
| 2026-06-26 | 4,050 | 4,080 | 3,750 | 3,835 | -255 | -6.23% | 602,575 | 23.11억 |
| 2026-06-25 | 4,085 | 4,150 | 4,020 | 4,090 | 5 | +0.12% | 551,201 | 22.54억 |
| 2026-06-24 | 4,035 | 4,140 | 3,980 | 4,085 | 50 | +1.24% | 301,593 | 12.32억 |
| 2026-06-23 | 4,160 | 4,400 | 4,030 | 4,035 | -195 | -4.61% | 400,931 | 16.18억 |
| 2026-06-22 | 4,300 | 4,500 | 4,200 | 4,230 | -135 | -3.09% | 251,182 | 10.62억 |
| 2026-06-19 | 4,460 | 4,485 | 4,275 | 4,365 | -95 | -2.13% | 339,010 | 14.8억 |
| 2026-06-18 | 4,610 | 4,650 | 4,430 | 4,460 | -155 | -3.36% | 326,769 | 14.57억 |
| 2026-06-17 | 4,790 | 4,790 | 4,600 | 4,615 | -160 | -3.35% | 353,443 | 16.31억 |
| 2026-06-16 | 4,775 | 4,795 | 4,605 | 4,775 | 0 | 0.00% | 863,365 | 41.23억 |
| 2026-06-15 | 4,550 | 4,795 | 4,395 | 4,775 | 300 | +6.70% | 1,490,321 | 71.16억 |
| 2026-06-12 | 4,400 | 4,610 | 4,360 | 4,475 | 150 | +3.47% | 431,702 | 19.32억 |
| 2026-06-11 | 4,190 | 4,325 | 4,085 | 4,325 | 80 | +1.88% | 301,759 | 13.05억 |
| 2026-06-10 | 4,225 | 4,285 | 4,100 | 4,245 | 20 | +0.47% | 473 | 201만 |
| 2026-06-09 | 4,100 | 4,315 | 4,080 | 4,225 | 135 | +3.30% | 585,617 | 24.74억 |
| 2026-06-08 | 4,275 | 4,435 | 4,070 | 4,090 | -345 | -7.78% | 818,558 | 33.48억 |
| 2026-06-05 | 4,530 | 4,600 | 4,405 | 4,435 | -90 | -1.99% | 377,651 | 16.75억 |
| 2026-06-04 | 4,595 | 4,780 | 4,480 | 4,525 | -70 | -1.52% | 516,331 | 23.36억 |
| 2026-06-02 | 4,630 | 4,735 | 4,505 | 4,595 | -125 | -2.65% | 727,567 | 33.43억 |
| 2026-06-01 | 4,820 | 4,845 | 4,600 | 4,720 | -135 | -2.78% | 980,146 | 46.26억 |
| 2026-05-29 | 5,020 | 5,130 | 4,790 | 4,855 | -195 | -3.86% | 658,965 | 31.99억 |
| 2026-05-28 | 5,080 | 5,200 | 4,860 | 5,050 | -40 | -0.79% | 678,029 | 34.24억 |
| 2026-05-27 | 5,230 | 5,260 | 4,990 | 5,090 | -140 | -2.68% | 674,795 | 34.35억 |
| 2026-05-26 | 5,550 | 5,550 | 5,180 | 5,230 | -190 | -3.51% | 673,068 | 35.2억 |
| 2026-05-22 | 5,310 | 5,630 | 5,290 | 5,420 | 150 | +2.85% | 683,825 | 37.06억 |
| 2026-05-21 | 5,200 | 5,310 | 5,180 | 5,270 | 120 | +2.33% | 675,865 | 35.62억 |
| 2026-05-20 | 5,390 | 5,440 | 5,050 | 5,150 | -280 | -5.16% | 991,288 | 51.05억 |
| 2026-05-19 | 5,440 | 5,620 | 5,340 | 5,430 | -110 | -1.99% | 515,670 | 28억 |
| 2026-05-18 | 5,600 | 5,650 | 5,380 | 5,540 | -160 | -2.81% | 788,298 | 43.67억 |
| 2026-05-15 | 5,910 | 5,990 | 5,620 | 5,700 | -200 | -3.39% | 935,843 | 53.34억 |
| 2026-05-14 | 5,890 | 6,080 | 5,810 | 5,900 | 50 | +0.85% | 1,366,852 | 80.64억 |
| 2026-05-13 | 6,170 | 6,190 | 5,730 | 5,850 | -240 | -3.94% | 1,313,516 | 76.84억 |
| 2026-05-12 | 5,960 | 6,180 | 5,850 | 6,090 | 130 | +2.18% | 1,315,314 | 80.1억 |
| 2026-05-11 | 5,980 | 6,100 | 5,850 | 5,960 | -20 | -0.33% | 1,035,506 | 61.72억 |
| 2026-05-08 | 6,040 | 6,150 | 5,850 | 5,980 | -20 | -0.33% | 1,057,566 | 63.24억 |
| 2026-05-07 | 6,110 | 6,200 | 5,960 | 6,000 | -170 | -2.76% | 1,020,461 | 61.23억 |
| 2026-05-06 | 6,300 | 6,380 | 6,030 | 6,170 | -120 | -1.91% | 1,405,370 | 86.71억 |
| 2026-05-04 | 6,390 | 6,450 | 6,260 | 6,290 | -30 | -0.47% | 934,092 | 58.75억 |
| 2026-04-30 | 6,550 | 6,580 | 6,180 | 6,320 | -260 | -3.95% | 2,349,210 | 148억 |
| 2026-04-29 | 6,690 | 6,800 | 6,450 | 6,580 | -100 | -1.50% | 1,534,393 | 101억 |
| 2026-04-28 | 7,200 | 7,220 | 6,350 | 6,680 | -620 | -8.49% | 3,997,363 | 267억 |
| 2026-04-27 | 7,660 | 7,880 | 7,230 | 7,300 | -360 | -4.70% | 2,214,526 | 162억 |
| 2026-04-24 | 7,220 | 8,170 | 7,080 | 7,660 | 490 | +6.83% | 5,069,855 | 388억 |
| 2026-04-23 | 7,430 | 7,490 | 7,160 | 7,170 | -220 | -2.98% | 1,455,290 | 104억 |
| 2026-04-22 | 7,130 | 7,440 | 6,940 | 7,390 | 100 | +1.37% | 1,796,331 | 133억 |
| 2026-04-21 | 7,730 | 7,880 | 6,970 | 7,290 | -540 | -6.90% | 2,950,308 | 215억 |
| 2026-04-20 | 8,070 | 8,340 | 7,750 | 7,830 | -240 | -2.97% | 1,672,038 | 131억 |
| 2026-04-17 | 8,130 | 8,320 | 8,000 | 8,070 | -50 | -0.62% | 1,118,867 | 90.29억 |
| 2026-04-16 | 8,280 | 8,280 | 8,030 | 8,120 | -160 | -1.93% | 1,241,529 | 101억 |
| 2026-04-15 | 8,310 | 8,480 | 7,930 | 8,280 | 100 | +1.22% | 2,547,201 | 211억 |
| 2026-04-14 | 7,900 | 8,250 | 7,710 | 8,180 | 310 | +3.94% | 2,644,363 | 216억 |
| 2026-04-13 | 7,410 | 7,920 | 7,270 | 7,870 | 330 | +4.38% | 1,609,113 | 127억 |
| 2026-04-10 | 7,560 | 7,710 | 7,270 | 7,540 | -20 | -0.26% | 1,105,564 | 83.36억 |
| 2026-04-09 | 7,280 | 7,650 | 6,920 | 7,560 | 280 | +3.85% | 1,459,856 | 110억 |
| 2026-04-08 | 7,790 | 7,830 | 7,020 | 7,280 | -250 | -3.32% | 2,216,551 | 161억 |
| 2026-04-07 | 7,910 | 7,960 | 7,150 | 7,530 | -320 | -4.08% | 1,261,062 | 94.96억 |
| 2026-04-06 | 8,150 | 8,360 | 7,530 | 7,850 | -530 | -6.32% | 1,714,762 | 135억 |
| 2026-04-03 | 8,300 | 8,630 | 8,100 | 8,380 | 330 | +4.10% | 1,645,575 | 138억 |
| 2026-04-02 | 7,870 | 8,170 | 7,530 | 8,050 | 340 | +4.41% | 2,382,747 | 192억 |
| 2026-04-01 | 7,510 | 7,950 | 7,280 | 7,710 | 410 | +5.62% | 2,433,675 | 188억 |
| 2026-03-31 | 8,840 | 9,000 | 6,800 | 7,300 | -1,770 | -19.51% | 7,962,209 | 581억 |
| 2026-03-30 | 9,150 | 9,380 | 8,700 | 9,070 | -260 | -2.79% | 2,746,889 | 249억 |
| 2026-03-27 | 9,330 | 9,890 | 8,850 | 9,330 | — | — | 10,238,489 | 955억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)