보성파워텍

006910KOSDAQ

7,640원+320 (+4.37%)전일 종가 2026-09-18

52주 위치

4,45018,20023%신고가 대비 -58.02%

시가총액: 3,754억
PER: 21.64
PBR: 3.15
EPS(TTM): 353원
BPS: 2,423원
자사주비율: 0.41%
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 종가7,640원

시가총액3,754억

52주 최고18,200원

52주 최저4,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.2%	-9.9%	-40.1%	+46.6%	+56.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,500	7,750	7,380	7,640	320	+4.37%	2,078,312	159억
2026-09-17	7,200	7,470	7,170	7,320	180	+2.52%	619,109	45.32억
2026-09-16	7,300	7,320	7,090	7,140	-100	-1.38%	468,702	33.47억
2026-09-15	7,180	7,410	7,010	7,240	-20	-0.28%	630,509	45.65억
2026-09-14	7,400	7,540	7,230	7,260	-310	-4.10%	599,609	43.53억
2026-09-11	7,640	7,750	7,550	7,570	-70	-0.92%	1,052,253	79.66억
2026-09-10	7,530	7,730	7,320	7,640	-10	-0.13%	1,245,290	95.14억
2026-09-09	7,500	8,030	7,470	7,650	280	+3.80%	3,773,343	289억
2026-09-08	7,450	7,970	7,370	7,370	40	+0.55%	4,308,437	318억
2026-09-07	6,930	7,390	6,800	7,330	550	+8.11%	1,382,664	101억
2026-09-04	6,800	6,870	6,650	6,780	60	+0.89%	406,149	27.54억
2026-09-03	7,030	7,030	6,620	6,720	-110	-1.61%	662,965	44.55억
2026-09-02	6,890	7,060	6,820	6,830	-310	-4.34%	451,640	30.85억
2026-09-01	7,220	7,250	7,050	7,140	-160	-2.19%	452,338	32.3억
2026-08-31	7,360	7,370	7,070	7,300	-190	-2.54%	616,556	45.01억
2026-08-28	7,400	7,730	7,320	7,490	20	+0.27%	1,297,352	97.17억
2026-08-27	7,210	7,560	7,070	7,470	200	+2.75%	1,597,424	119억
2026-08-26	7,230	7,690	7,060	7,270	210	+2.97%	2,834,515	206억
2026-08-25	6,780	7,130	6,350	7,060	420	+6.33%	1,993,478	141억
2026-08-24	6,560	6,750	6,460	6,640	40	+0.61%	471,906	31.33억
2026-08-21	6,930	6,930	6,570	6,600	-400	-5.71%	846,293	55.86억
2026-08-20	7,010	7,200	6,950	7,000	120	+1.74%	741,387	51.9억
2026-08-19	7,000	7,220	6,840	6,880	-450	-6.14%	949,193	65.3억
2026-08-18	7,880	7,880	7,300	7,330	-580	-7.33%	1,696,840	124억
2026-08-14	8,010	8,100	7,640	7,910	60	+0.76%	3,224,330	255억
2026-08-13	7,310	8,440	7,260	7,850	600	+8.28%	9,182,365	721억
2026-08-12	7,200	7,370	7,130	7,250	200	+2.84%	867,411	62.89억
2026-08-11	7,080	7,220	6,970	7,050	-120	-1.67%	573,497	40.43억
2026-08-10	6,820	7,180	6,730	7,170	550	+8.31%	864,337	61.97억
2026-08-07	6,760	6,960	6,500	6,620	-90	-1.34%	397,051	26.28억
2026-08-06	6,800	6,950	6,520	6,710	-140	-2.04%	589,329	39.54억
2026-08-05	6,600	6,900	6,510	6,850	450	+7.03%	892,793	61.16억
2026-08-04	6,010	6,450	6,010	6,400	540	+9.22%	1,388,359	88.85억
2026-08-03	5,610	6,040	5,540	5,860	110	+1.91%	641,710	37.6억
2026-07-31	5,270	5,780	5,150	5,750	815	+16.51%	1,108,408	63.73억
2026-07-30	4,830	5,310	4,830	4,935	-215	-4.17%	1,126,462	55.59억
2026-07-29	5,890	5,950	4,850	5,150	-640	-11.05%	1,512,657	77.9억
2026-07-28	6,190	6,230	5,730	5,790	-670	-10.37%	813,862	47.12억
2026-07-27	6,700	6,730	6,100	6,460	-40	-0.62%	420,801	27.18억
2026-07-24	6,790	6,970	6,500	6,500	-470	-6.74%	777,340	50.53억
2026-07-23	6,400	7,210	6,400	6,970	630	+9.94%	2,644,403	184억
2026-07-22	6,350	6,600	6,320	6,340	130	+2.09%	521,584	33.07억
2026-07-21	5,970	6,300	5,920	6,210	150	+2.48%	409,025	25.4억
2026-07-20	6,360	6,420	6,010	6,060	-420	-6.48%	695,760	42.16억
2026-07-16	6,710	6,810	6,460	6,480	-430	-6.22%	528,130	34.22억
2026-07-15	6,660	6,970	6,660	6,910	410	+6.31%	591,648	40.88억
2026-07-14	6,650	6,720	6,250	6,500	-160	-2.40%	713,449	46.37억
2026-07-13	7,110	7,350	6,620	6,660	-390	-5.53%	817,359	54.44억
2026-07-10	6,580	7,200	6,580	7,050	630	+9.81%	932,167	65.72억
2026-07-09	6,200	6,780	6,200	6,420	170	+2.72%	901,298	57.86억
2026-07-08	6,610	6,740	6,200	6,250	-640	-9.29%	962,915	60.18억
2026-07-07	7,160	7,330	6,750	6,890	-390	-5.36%	737,185	50.79억
2026-07-06	7,450	7,760	7,080	7,280	-90	-1.22%	940,006	68.43억
2026-07-03	7,480	7,500	6,880	7,370	-60	-0.81%	924,395	68.13억
2026-07-02	7,760	7,790	7,310	7,430	-540	-6.78%	1,318,144	97.94억
2026-07-01	7,410	8,080	7,250	7,970	680	+9.33%	2,444,810	195억
2026-06-30	7,510	7,560	7,150	7,290	-160	-2.15%	772,016	56.28억
2026-06-29	6,600	7,540	6,600	7,450	850	+12.88%	1,407,340	105억
2026-06-26	7,030	7,110	6,420	6,600	-560	-7.82%	1,666,496	110억
2026-06-25	7,310	7,540	7,040	7,160	-120	-1.65%	908,545	65.05억
2026-06-24	7,210	7,480	7,090	7,280	50	+0.69%	1,058,066	77.03억
2026-06-23	7,690	8,080	7,220	7,230	-660	-8.37%	1,333,911	96.44억
2026-06-22	7,800	8,130	7,750	7,890	-150	-1.87%	888,949	70.14억
2026-06-19	8,460	8,480	7,870	8,040	-440	-5.19%	1,296,409	104억
2026-06-18	9,680	9,780	8,390	8,480	-660	-7.22%	2,989,702	254억
2026-06-17	8,990	9,550	8,650	9,140	190	+2.12%	2,265,861	207억
2026-06-16	8,760	9,170	8,520	8,950	370	+4.31%	2,297,756	206억
2026-06-15	8,920	8,940	8,500	8,580	310	+3.75%	1,566,672	134억
2026-06-12	8,370	8,570	8,140	8,270	330	+4.16%	1,129,694	93.43억
2026-06-11	7,710	7,980	7,530	7,940	-80	-1.00%	773,725	61.43억
2026-06-10	8,140	8,540	7,830	8,020	-370	-4.41%	303	243만
2026-06-09	7,720	8,450	7,720	8,390	720	+9.39%	1,211,988	102억
2026-06-08	7,860	8,000	7,510	7,670	-690	-8.25%	1,242,797	95.32억
2026-06-05	8,700	8,900	8,160	8,360	-540	-6.07%	1,081,143	90.38억
2026-06-04	8,770	9,270	8,770	8,900	50	+0.56%	919,722	81.86억
2026-06-02	9,250	9,250	8,700	8,850	-450	-4.84%	1,510,182	134억
2026-06-01	9,480	9,990	9,100	9,300	-180	-1.90%	1,821,574	169억
2026-05-29	9,800	9,820	9,140	9,480	-310	-3.17%	1,569,766	149억
2026-05-28	10,080	10,300	9,380	9,790	-290	-2.88%	1,830,665	179억
2026-05-27	10,960	11,070	10,020	10,080	-780	-7.18%	1,973,546	199억
2026-05-26	11,260	11,470	10,750	10,860	-180	-1.63%	1,874,612	204억
2026-05-22	11,220	11,330	10,900	11,040	260	+2.41%	1,828,637	202억
2026-05-21	10,550	10,870	10,500	10,780	570	+5.58%	1,877,737	202억
2026-05-20	10,460	10,600	10,010	10,210	-390	-3.68%	1,787,102	182억
2026-05-19	11,150	11,300	10,460	10,600	-630	-5.61%	1,567,606	166억
2026-05-18	11,120	11,380	10,600	11,230	-200	-1.75%	2,040,066	229억
2026-05-15	12,240	12,270	11,150	11,430	-810	-6.62%	2,958,933	338억
2026-05-14	12,700	12,820	11,910	12,240	-220	-1.77%	2,315,885	283억
2026-05-13	12,700	12,930	12,260	12,460	-550	-4.23%	2,490,307	310억
2026-05-12	13,800	14,100	12,430	13,010	-790	-5.72%	5,613,218	730억
2026-05-11	14,310	14,320	13,550	13,800	-510	-3.56%	4,482,927	619억
2026-05-08	15,130	15,240	14,000	14,310	-1,290	-8.27%	5,746,364	822억
2026-05-07	16,160	18,200	15,090	15,600	-230	-1.45%	15,646,175	2,441억
2026-05-06	14,590	16,390	13,760	15,830	1,480	+10.31%	39,397,165	6,237억
2026-05-04	12,290	15,280	12,200	14,350	2,270	+18.79%	45,292,645	6,499억
2026-04-30	12,440	13,050	12,000	12,080	-350	-2.82%	5,449,224	658억
2026-04-29	11,990	12,930	11,770	12,430	390	+3.24%	10,844,066	1,348억
2026-04-28	12,200	12,480	11,900	12,040	-150	-1.23%	4,482,192	540억
2026-04-27	12,390	12,410	11,610	12,190	80	+0.66%	5,633,455	687억
2026-04-24	11,870	12,300	11,510	12,110	240	+2.02%	11,202,690	1,357억
2026-04-23	10,500	12,650	10,450	11,870	1,840	+18.34%	40,327,522	4,787억
2026-04-22	10,070	10,090	9,800	10,030	-120	-1.18%	1,500,985	151억
2026-04-21	10,180	10,470	10,000	10,150	70	+0.69%	1,827,198	185억
2026-04-20	10,290	10,520	10,030	10,080	-200	-1.95%	1,773,529	179억
2026-04-17	10,740	10,750	10,200	10,280	-390	-3.66%	1,939,508	199억
2026-04-16	10,710	11,350	10,500	10,670	270	+2.60%	5,965,889	637억
2026-04-15	10,220	10,850	10,160	10,400	370	+3.69%	4,860,028	505억
2026-04-14	9,900	10,310	9,720	10,030	390	+4.05%	2,617,966	263억
2026-04-13	9,450	9,710	9,300	9,640	-110	-1.13%	1,039,621	100억
2026-04-10	9,910	9,920	9,570	9,750	70	+0.72%	1,401,641	137억
2026-04-09	10,230	10,230	9,570	9,680	-550	-5.38%	1,810,309	175억
2026-04-08	9,500	10,420	9,420	10,230	1,220	+13.54%	4,728,449	484억
2026-04-07	9,450	9,540	8,900	9,010	-320	-3.43%	1,562,720	141억
2026-04-06	9,720	10,000	9,220	9,330	-390	-4.01%	1,797,415	168억
2026-04-03	9,500	9,960	9,330	9,720	500	+5.42%	2,310,796	225억
2026-04-02	10,310	10,310	9,120	9,220	-940	-9.25%	3,353,818	309억
2026-04-01	9,980	10,260	9,830	10,160	700	+7.40%	2,705,309	275억
2026-03-31	9,800	10,040	9,340	9,460	-290	-2.97%	2,598,850	246억
2026-03-30	9,430	9,890	9,300	9,750	-880	-8.28%	2,106,841	205억
2026-03-27	10,220	10,500	9,890	10,630	—	—	2,863,196	304억

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