빙그레

005180KOSPI

84,800원-1,400 (-1.62%)전일 종가 2026-09-18

52주 위치

61,50096,00068%신고가 대비 -11.67%

시가총액: 7,860억
PER: 8.60
PBR: 1.00
EPS(TTM): 9,857원
BPS: 84,676원
자사주비율: 4.61%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가84,800원

시가총액7,860억

52주 최고96,000원

52주 최저61,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.8%	+24.9%	+11.9%	+13.8%	+12.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	86,000	86,700	84,800	84,800	-1,400	-1.62%	41,320	35.04억
2026-09-17	85,400	87,500	84,200	86,200	600	+0.70%	27,896	24.05억
2026-09-16	86,700	87,300	80,500	85,600	-1,500	-1.72%	35,192	30.12억
2026-09-15	88,600	89,000	86,900	87,100	-800	-0.91%	24,930	21.71억
2026-09-14	89,600	91,600	87,000	87,900	-900	-1.01%	31,424	27.62억
2026-09-11	90,000	92,400	88,400	88,800	-2,400	-2.63%	42,475	37.72억
2026-09-10	85,300	91,200	85,300	91,200	5,700	+6.67%	119,582	109억
2026-09-09	83,900	86,500	82,700	85,500	1,000	+1.18%	82,624	70.64억
2026-09-08	86,000	86,500	79,500	84,500	-1,600	-1.86%	113,834	96.19억
2026-09-07	88,700	89,000	84,300	86,100	-4,200	-4.65%	98,453	84.77억
2026-09-04	92,000	94,300	89,600	90,300	-1,700	-1.85%	58,732	53.03억
2026-09-03	91,500	92,800	90,000	92,000	-800	-0.86%	95,036	87.43억
2026-09-02	90,400	93,700	90,400	92,800	1,300	+1.42%	84,752	78.65억
2026-09-01	91,200	94,500	90,300	91,500	900	+0.99%	83,164	76.1억
2026-08-31	92,900	96,000	90,600	90,600	-2,300	-2.48%	64,759	58.67억
2026-08-28	90,600	94,500	88,200	92,900	2,300	+2.54%	116,055	108억
2026-08-27	94,000	94,100	89,000	90,600	-3,700	-3.92%	97,659	88.48억
2026-08-26	90,300	95,000	90,000	94,300	3,900	+4.31%	127,726	120억
2026-08-25	87,800	92,400	87,100	90,400	2,400	+2.73%	177,301	160억
2026-08-24	84,000	88,400	83,100	88,000	3,200	+3.77%	124,475	110억
2026-08-21	86,100	88,800	84,100	84,800	-2,400	-2.75%	118,218	100억
2026-08-20	78,000	87,400	78,000	87,200	7,600	+9.55%	261,225	228억
2026-08-19	75,800	80,500	74,600	79,600	2,400	+3.11%	148,188	118억
2026-08-18	81,400	84,200	76,200	77,200	-5,200	-6.31%	208,746	161억
2026-08-14	69,900	85,100	68,600	82,400	13,700	+19.94%	1,043,098	860억
2026-08-13	70,000	70,200	67,900	68,700	-1,200	-1.72%	28,166	19.35억
2026-08-12	70,900	71,500	69,200	69,900	-1,600	-2.24%	37,117	25.94억
2026-08-11	68,700	72,100	68,500	71,500	2,300	+3.32%	56,504	40.4억
2026-08-10	69,700	70,100	68,400	69,200	-800	-1.14%	12,645	8.75억
2026-08-07	68,700	70,100	68,400	70,000	1,100	+1.60%	36,576	25.6억
2026-08-06	67,900	69,000	67,600	68,900	1,100	+1.62%	24,529	16.9억
2026-08-05	67,800	68,900	67,200	67,800	-100	-0.15%	19,344	13.12억
2026-08-04	67,800	68,600	67,200	67,900	100	+0.15%	18,602	12.63억
2026-08-03	68,800	69,700	67,600	67,800	100	+0.15%	25,572	17.34억
2026-07-31	66,800	68,100	66,700	67,700	500	+0.74%	19,776	13.39억
2026-07-30	66,000	68,400	66,000	67,200	-200	-0.30%	25,119	16.88억
2026-07-29	66,300	69,100	66,300	67,400	800	+1.20%	47,615	32.09억
2026-07-28	67,000	67,800	66,400	66,600	-600	-0.89%	24,264	16.16억
2026-07-27	66,800	68,200	66,400	67,200	600	+0.90%	14,207	9.55억
2026-07-24	64,500	66,700	64,500	66,600	1,700	+2.62%	19,337	12.88억
2026-07-23	63,800	65,100	63,800	64,900	1,200	+1.88%	16,286	10.57억
2026-07-22	64,600	64,800	63,500	63,700	-300	-0.47%	13,340	8.5억
2026-07-21	65,200	65,200	63,700	64,000	-1,200	-1.84%	20,327	13.01억
2026-07-20	64,500	65,200	63,800	65,200	500	+0.77%	16,870	11억
2026-07-16	64,500	65,400	64,200	64,700	200	+0.31%	18,000	11.65억
2026-07-15	66,500	66,500	64,300	64,500	-1,400	-2.12%	40,606	26.19억
2026-07-14	65,800	66,400	65,000	65,900	-100	-0.15%	22,435	14.78억
2026-07-13	67,700	68,800	66,000	66,000	-100	-0.15%	47,783	31.54억
2026-07-10	65,300	66,600	65,300	66,100	700	+1.07%	13,313	8.8억
2026-07-09	65,400	66,700	65,100	65,400	-1,000	-1.51%	18,236	11.93억
2026-07-08	66,400	67,300	65,500	66,400	-300	-0.45%	16,731	11.11억
2026-07-07	64,800	66,700	64,800	66,700	1,200	+1.83%	21,248	14.17억
2026-07-06	66,200	67,100	64,900	65,500	-500	-0.76%	11,594	7.59억
2026-07-03	65,900	67,000	65,000	66,000	-400	-0.60%	18,383	12.13억
2026-07-02	65,000	67,900	64,300	66,400	1,100	+1.68%	26,741	17.76억
2026-07-01	64,300	66,300	64,000	65,300	1,200	+1.87%	14,439	9.43억
2026-06-30	67,400	67,800	64,100	64,100	-3,300	-4.90%	21,631	13.87억
2026-06-29	63,800	68,000	63,400	67,400	4,200	+6.65%	25,308	17.06억
2026-06-26	62,600	64,100	62,000	63,200	-100	-0.16%	22,574	14.27억
2026-06-25	64,000	64,200	63,100	63,300	-400	-0.63%	19,228	12.17억
2026-06-24	61,900	63,700	61,500	63,700	1,800	+2.91%	19,030	12.12억
2026-06-23	64,200	64,800	61,500	61,900	-2,300	-3.58%	26,621	16.48억
2026-06-22	65,000	65,600	64,100	64,200	-1,600	-2.43%	14,359	9.22억
2026-06-19	67,100	67,500	65,000	65,800	-2,100	-3.09%	31,545	20.76억
2026-06-18	68,700	68,800	67,100	67,900	-800	-1.16%	20,679	14.04억
2026-06-17	69,600	69,600	68,400	68,700	-500	-0.72%	18,255	12.54억
2026-06-16	70,000	70,000	68,900	69,200	-800	-1.14%	24,750	17.13억
2026-06-15	69,900	70,000	68,600	70,000	1,600	+2.34%	47,326	33.13억
2026-06-12	68,200	69,200	67,700	68,400	1,100	+1.63%	23,889	16.34억
2026-06-11	66,200	67,400	65,500	67,300	200	+0.30%	18,847	12.68억
2026-06-10	68,400	69,300	65,900	67,100	-1,100	-1.61%	30,635	20.56억
2026-06-09	67,000	69,400	66,500	68,200	1,800	+2.71%	26,084	17.79억
2026-06-08	68,700	68,700	66,200	66,400	-2,800	-4.05%	28,421	18.87억
2026-06-05	70,000	70,500	68,500	69,200	-800	-1.14%	33,704	23.32억
2026-06-04	71,100	71,400	70,000	70,000	-900	-1.27%	30,329	21.23억
2026-06-02	70,500	71,700	70,300	70,900	-900	-1.25%	41,779	29.62억
2026-06-01	73,600	73,800	71,800	71,800	-800	-1.10%	65,526	47.05억
2026-05-29	72,700	72,900	72,000	72,600	600	+0.83%	139,691	101억
2026-05-28	71,500	72,300	70,600	72,000	800	+1.12%	35,151	25.31억
2026-05-27	72,600	72,600	71,200	71,200	-1,200	-1.66%	25,002	17.8억
2026-05-26	73,600	73,700	72,400	72,400	-900	-1.23%	25,362	18.36억
2026-05-22	73,300	73,800	73,000	73,300	200	+0.27%	17,254	12.65억
2026-05-21	74,100	74,100	72,800	73,100	-300	-0.41%	26,822	19.61억
2026-05-20	74,900	75,400	73,100	73,400	-2,500	-3.29%	26,912	19.75억
2026-05-19	75,300	77,000	73,900	75,900	1,300	+1.74%	73,830	56.04억
2026-05-18	79,100	79,100	74,500	74,600	-2,900	-3.74%	85,612	63.87억
2026-05-15	74,200	78,300	72,200	77,500	3,400	+4.59%	316,738	245억
2026-05-14	70,300	74,100	70,300	74,100	3,500	+4.96%	59,593	44.16억
2026-05-13	71,000	71,500	70,000	70,600	-200	-0.28%	37,239	26.29억
2026-05-12	72,300	72,300	70,000	70,800	-1,300	-1.80%	49,975	35.38억
2026-05-11	73,300	73,400	72,000	72,100	-800	-1.10%	28,335	20.43억
2026-05-08	72,400	73,500	72,000	72,900	700	+0.97%	29,273	21.34억
2026-05-07	72,700	73,000	72,100	72,200	-400	-0.55%	29,728	21.46억
2026-05-06	74,100	74,100	72,600	72,600	-1,800	-2.42%	44,841	32.55억
2026-05-04	75,700	75,900	74,100	74,400	-600	-0.80%	48,092	35.78억
2026-04-30	75,400	75,600	74,600	75,000	-300	-0.40%	37,160	27.87억
2026-04-29	75,600	76,100	74,800	75,300	-100	-0.13%	73,730	55.52억
2026-04-28	75,800	75,800	75,200	75,400	-200	-0.26%	38,910	29.34억
2026-04-27	76,000	76,200	75,300	75,600	200	+0.27%	40,226	30.41억
2026-04-24	75,200	75,700	75,000	75,400	300	+0.40%	29,099	21.94억
2026-04-23	75,900	75,900	74,500	75,100	-100	-0.13%	27,925	20.97억
2026-04-22	75,500	76,100	74,800	75,200	-300	-0.40%	47,516	35.73억
2026-04-21	75,400	76,000	75,100	75,500	100	+0.13%	26,732	20.18억
2026-04-20	75,700	76,000	75,000	75,400	-500	-0.66%	27,780	20.95억
2026-04-17	76,000	76,100	74,900	75,900	0	0.00%	34,925	26.51억
2026-04-16	75,700	76,200	75,200	75,900	1,100	+1.47%	32,290	24.51억
2026-04-15	74,400	74,800	73,400	74,800	1,500	+2.05%	41,211	30.83억
2026-04-14	73,700	74,300	72,600	73,300	800	+1.10%	34,014	24.93억
2026-04-13	72,900	75,100	72,300	72,500	-1,400	-1.89%	38,497	27.91억
2026-04-10	72,600	73,900	72,300	73,900	1,600	+2.21%	34,600	25.57억
2026-04-09	72,700	73,000	71,900	72,300	0	0.00%	19,252	13.92억
2026-04-08	72,600	72,900	71,800	72,300	900	+1.26%	25,489	18.43억
2026-04-07	72,000	72,700	71,200	71,400	-500	-0.70%	13,194	9.42억
2026-04-06	71,500	72,800	70,500	71,900	500	+0.70%	17,672	12.71억
2026-04-03	70,600	71,800	70,500	71,400	1,100	+1.56%	19,071	13.62억
2026-04-02	72,300	72,900	69,600	70,300	-1,900	-2.63%	31,859	22.4억
2026-04-01	71,200	72,300	71,200	72,200	1,700	+2.41%	20,558	14.84억
2026-03-31	71,100	71,800	70,500	70,500	-1,100	-1.54%	20,769	14.64억
2026-03-30	71,500	72,800	71,500	71,600	-2,600	-3.50%	21,427	15.34억
2026-03-27	72,500	74,400	71,900	74,200	—	—	16,333	12.12억

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