보령

003850KOSPI· 의료용 물질 및 의약품 제조업

8,250원-260 (-3.06%)전일 종가 2026-09-18

52주 위치

7,41010,80025%신고가 대비 -23.61%

시가총액: 7,077억
PER: 5.75
PBR: 0.79
EPS(TTM): 1,436원
BPS: 10,431원
배당수익률: 1.94%
자사주비율: 1.94%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가8,250원

시가총액7,077억

52주 최고10,800원

52주 최저7,410원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.3%	-10.1%	-12.4%	-8.4%	-4.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	8,520	8,600	8,250	8,250	-260	-3.06%	105,638	8.72억
2026-09-17	8,890	8,890	8,440	8,510	-260	-2.96%	92,277	7.85억
2026-09-16	8,660	9,040	8,650	8,770	180	+2.10%	200,782	17.61억
2026-09-15	9,260	9,270	8,340	8,590	-690	-7.44%	526,534	45.23억
2026-09-14	9,280	9,370	9,010	9,280	0	0.00%	94,337	8.75억
2026-09-11	8,900	9,360	8,820	9,280	370	+4.15%	192,641	17.88억
2026-09-10	8,930	9,100	8,790	8,910	30	+0.34%	157,084	14억
2026-09-09	8,760	8,990	8,660	8,880	150	+1.72%	40,738	3.62억
2026-09-08	8,810	8,820	8,680	8,730	-20	-0.23%	45,056	3.93억
2026-09-07	9,070	9,080	8,680	8,750	-290	-3.21%	86,506	7.57억
2026-09-04	8,970	9,080	8,970	9,040	140	+1.57%	78,942	7.14억
2026-09-03	8,900	9,090	8,860	8,900	40	+0.45%	110,679	9.85억
2026-09-02	9,240	9,240	8,850	8,860	-200	-2.21%	148,737	13.18억
2026-09-01	9,000	9,100	8,950	9,060	-10	-0.11%	92,488	8.38억
2026-08-31	9,030	9,070	8,910	9,070	0	0.00%	79,286	7.19억
2026-08-28	8,900	9,110	8,840	9,070	170	+1.91%	76,692	6.96억
2026-08-27	9,050	9,100	8,840	8,900	-140	-1.55%	78,118	6.95억
2026-08-26	9,110	9,150	8,900	9,040	0	0.00%	100,059	9.05억
2026-08-25	8,880	9,070	8,770	9,040	40	+0.44%	88,575	8.01억
2026-08-24	9,000	9,070	8,910	9,000	60	+0.67%	86,482	7.78억
2026-08-21	9,150	9,150	8,900	8,940	-210	-2.30%	72,650	6.49억
2026-08-20	9,100	9,210	9,070	9,150	160	+1.78%	82,555	7.55억
2026-08-19	8,950	9,030	8,790	8,990	-10	-0.11%	88,174	7.93억
2026-08-18	9,170	9,220	8,890	9,000	-170	-1.85%	96,812	8.71억
2026-08-14	9,140	9,270	9,080	9,170	-10	-0.11%	82,916	7.6억
2026-08-13	9,140	9,250	9,090	9,180	-10	-0.11%	85,668	7.86억
2026-08-12	9,200	9,250	9,090	9,190	-40	-0.43%	90,658	8.33억
2026-08-11	9,130	9,330	9,070	9,230	90	+0.98%	131,665	12.15억
2026-08-10	8,810	9,160	8,810	9,140	340	+3.86%	141,975	12.98억
2026-08-07	8,700	8,830	8,500	8,800	10	+0.11%	110,458	9.72억
2026-08-06	8,620	8,840	8,620	8,790	100	+1.15%	83,521	7.34억
2026-08-05	8,420	8,690	8,380	8,690	340	+4.07%	64,517	5.61억
2026-08-04	8,140	8,360	8,140	8,350	220	+2.71%	67,917	5.67억
2026-08-03	8,190	8,350	8,000	8,130	-60	-0.73%	99,580	8.1억
2026-07-31	7,920	8,200	7,870	8,190	340	+4.33%	96,323	7.89억
2026-07-30	7,440	8,060	7,440	7,850	280	+3.70%	154,050	12.09억
2026-07-29	7,970	8,070	7,410	7,570	-400	-5.02%	245,397	18.58억
2026-07-28	8,080	8,170	7,870	7,970	-230	-2.80%	103,698	8.26억
2026-07-27	8,230	8,360	8,190	8,200	-50	-0.61%	65,379	5.36억
2026-07-24	8,130	8,400	8,130	8,250	20	+0.24%	86,200	7.11억
2026-07-23	7,940	8,230	7,940	8,230	260	+3.26%	70,728	5.82억
2026-07-22	8,150	8,260	7,970	7,970	-160	-1.97%	87,425	6.97억
2026-07-21	8,060	8,170	8,000	8,130	80	+0.99%	157,161	12.78억
2026-07-20	8,310	8,310	8,050	8,050	-250	-3.01%	74,638	6.01억
2026-07-16	8,270	8,440	8,200	8,300	80	+0.97%	82,987	6.89억
2026-07-15	8,080	8,320	8,080	8,220	230	+2.88%	95,331	7.84억
2026-07-14	8,100	8,250	7,910	7,990	-200	-2.44%	142,489	11.38억
2026-07-13	8,520	8,660	8,140	8,190	-280	-3.31%	113,305	9.28억
2026-07-10	8,100	8,510	8,100	8,470	400	+4.96%	114,276	9.68억
2026-07-09	8,260	8,280	8,020	8,070	-130	-1.59%	120,281	9.71억
2026-07-08	8,400	8,470	8,110	8,200	-230	-2.73%	133,649	10.96억
2026-07-07	8,430	8,580	8,270	8,430	30	+0.36%	143,445	12.09억
2026-07-06	8,450	8,520	8,330	8,400	-50	-0.59%	91,039	7.65억
2026-07-03	8,350	8,460	8,220	8,450	120	+1.44%	131,288	11.09억
2026-07-02	8,480	8,600	8,290	8,330	-160	-1.88%	104,838	8.73억
2026-07-01	8,480	8,610	8,340	8,490	80	+0.95%	88,489	7.51억
2026-06-30	8,520	8,680	8,380	8,410	-200	-2.32%	95,256	8.01억
2026-06-29	8,130	8,650	8,130	8,610	490	+6.03%	125,526	10.81억
2026-06-26	8,430	8,430	7,980	8,120	-240	-2.87%	122,310	9.93억
2026-06-25	8,400	8,600	8,360	8,360	-170	-1.99%	123,065	10.29억
2026-06-24	8,200	8,610	8,200	8,530	250	+3.02%	105,542	9억
2026-06-23	8,880	8,880	8,280	8,280	-550	-6.23%	166,766	13.81억
2026-06-22	8,970	9,090	8,710	8,830	-260	-2.86%	163,209	14.41억
2026-06-19	9,130	9,300	8,910	9,090	-90	-0.98%	192,451	17.49억
2026-06-18	9,530	9,580	9,100	9,180	-350	-3.67%	135,840	12.47억
2026-06-17	9,420	9,730	9,280	9,530	90	+0.95%	188,168	17.93억
2026-06-16	9,270	9,560	9,250	9,440	190	+2.05%	232,740	21.97억
2026-06-15	9,000	9,290	8,930	9,250	550	+6.32%	229,941	21.27억
2026-06-12	8,530	8,800	8,510	8,700	300	+3.57%	72,888	6.34억
2026-06-11	8,160	8,460	8,020	8,400	150	+1.82%	67,154	5.64억
2026-06-10	8,340	8,450	8,120	8,250	-90	-1.08%	77,441	6.39억
2026-06-09	7,910	9,500	7,910	8,340	420	+5.30%	229,050	19.1억
2026-06-08	8,010	8,200	7,920	7,920	-430	-5.15%	130,442	10.33억
2026-06-05	8,650	8,690	8,320	8,350	-210	-2.45%	112,480	9.39억
2026-06-04	8,690	8,720	8,500	8,560	-50	-0.58%	103,752	8.88억
2026-06-02	8,630	8,790	8,540	8,610	-110	-1.26%	139,428	12억
2026-06-01	8,920	9,000	8,720	8,720	-300	-3.33%	213,021	18.58억
2026-05-29	9,120	9,320	8,870	9,020	-110	-1.20%	116,899	10.54억
2026-05-28	9,300	9,340	8,910	9,130	-170	-1.83%	232,286	21.21억
2026-05-27	9,400	9,510	9,220	9,300	-130	-1.38%	144,040	13.4억
2026-05-26	9,750	9,770	9,400	9,430	-220	-2.28%	149,735	14.12억
2026-05-22	9,470	9,860	9,470	9,650	240	+2.55%	155,322	14.99억
2026-05-21	9,330	9,630	9,320	9,410	160	+1.73%	139,526	13.13억
2026-05-20	9,500	9,550	9,180	9,250	-340	-3.55%	137,867	12.75억
2026-05-19	9,360	9,690	9,340	9,590	130	+1.37%	167,971	16.11억
2026-05-18	9,670	9,710	9,190	9,460	-240	-2.47%	180,874	17.11억
2026-05-15	9,960	10,040	9,530	9,700	-180	-1.82%	209,030	20.28억
2026-05-14	9,480	9,880	9,430	9,880	470	+4.99%	216,020	21.34억
2026-05-13	9,600	9,720	9,340	9,410	-110	-1.16%	113,793	10.71억
2026-05-12	9,420	9,600	9,150	9,520	100	+1.06%	214,125	20.38억
2026-05-11	9,660	9,730	9,370	9,420	-200	-2.08%	128,614	12.12억
2026-05-08	9,680	9,680	9,500	9,620	-40	-0.41%	142,405	13.7억
2026-05-07	9,760	9,880	9,660	9,660	-100	-1.02%	128,054	12.37억
2026-05-06	10,020	10,050	9,750	9,760	-250	-2.50%	254,674	24.86억
2026-05-04	10,240	10,350	9,970	10,010	70	+0.70%	262,395	26.27억
2026-04-30	10,020	10,050	9,880	9,940	-140	-1.39%	111,423	11.08억
2026-04-29	10,070	10,130	9,880	10,080	30	+0.30%	127,773	12.88억
2026-04-28	10,010	10,090	9,960	10,050	70	+0.70%	103,146	10.37억
2026-04-27	10,190	10,420	9,940	9,980	-190	-1.87%	142,457	14.22억
2026-04-24	9,840	10,340	9,820	10,170	360	+3.67%	246,782	25.1억
2026-04-23	9,880	9,910	9,710	9,810	-10	-0.10%	108,664	10.66억
2026-04-22	9,890	9,900	9,700	9,820	-60	-0.61%	214,942	21.11억
2026-04-21	10,170	10,170	9,810	9,880	-280	-2.76%	188,134	18.59억
2026-04-20	10,190	10,250	10,060	10,160	-60	-0.59%	126,328	12.83억
2026-04-17	10,320	10,420	10,100	10,220	20	+0.20%	143,092	14.62억
2026-04-16	10,140	10,230	10,070	10,200	150	+1.49%	164,637	16.79억
2026-04-15	10,030	10,190	9,970	10,050	50	+0.50%	198,104	19.91억
2026-04-14	9,700	10,060	9,620	10,000	430	+4.49%	233,584	23.36억
2026-04-13	9,590	9,670	9,500	9,570	-190	-1.95%	132,377	12.67억
2026-04-10	9,720	9,910	9,650	9,760	80	+0.83%	171,500	16.74억
2026-04-09	9,700	9,890	9,560	9,680	-50	-0.51%	193,441	18.73억
2026-04-08	9,530	9,780	9,430	9,730	330	+3.51%	310,885	30.25억
2026-04-07	9,800	9,900	9,330	9,400	290	+3.18%	662,477	62.27억
2026-04-06	9,120	9,200	9,030	9,110	-20	-0.22%	64,248	5.85억
2026-04-03	9,290	9,330	9,080	9,130	90	+1.00%	101,626	9.28억
2026-04-02	9,540	9,650	9,000	9,040	-460	-4.84%	146,778	13.27억
2026-04-01	9,210	9,550	9,150	9,500	500	+5.56%	139,093	13.21억
2026-03-31	9,260	9,260	9,000	9,000	-230	-2.49%	105,245	9.47억
2026-03-30	9,360	9,380	9,190	9,230	-420	-4.35%	84,236	7.77억
2026-03-27	9,550	9,670	9,350	9,650	—	—	105,806	10.21억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)