영보화학
014440KOSPI· 고무 및 플라스틱제품 제조업4,705원+45 (+0.97%)마감후장 마감 후
52주 위치
4,2605,41039%신고가 대비 -13.03%
- 시가총액
- 941억
- PER
- 5.02
- PBR
- 0.48
- EPS(TTM)
- 938원
- BPS
- 9,864원
- 자사주비율
- 2.50%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +1.1% | +4.9% | +0.4% | -2.6% | +6.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,660 | 4,825 | 4,655 | 4,705 | 45 | +0.97% | 21,457 | 1.01억 |
| 2026-09-18 | 4,710 | 4,725 | 4,630 | 4,660 | -40 | -0.85% | 11,797 | 5,497만 |
| 2026-09-17 | 4,725 | 4,740 | 4,665 | 4,700 | 0 | 0.00% | 14,338 | 6,739만 |
| 2026-09-16 | 4,745 | 4,745 | 4,675 | 4,700 | -25 | -0.53% | 6,793 | 3,193만 |
| 2026-09-15 | 4,690 | 4,725 | 4,660 | 4,725 | 60 | +1.29% | 6,578 | 3,108만 |
| 2026-09-14 | 4,705 | 4,730 | 4,650 | 4,665 | -75 | -1.58% | 13,469 | 6,283만 |
| 2026-09-11 | 4,710 | 4,750 | 4,705 | 4,740 | 0 | 0.00% | 5,010 | 2,375만 |
| 2026-09-10 | 4,745 | 4,745 | 4,695 | 4,740 | -5 | -0.11% | 11,506 | 5,454만 |
| 2026-09-09 | 4,755 | 4,770 | 4,730 | 4,745 | -10 | -0.21% | 6,195 | 2,940만 |
| 2026-09-08 | 4,750 | 4,785 | 4,705 | 4,755 | -30 | -0.63% | 11,395 | 5,418만 |
| 2026-09-07 | 4,795 | 4,795 | 4,745 | 4,785 | -10 | -0.21% | 15,099 | 7,225만 |
| 2026-09-04 | 4,795 | 4,800 | 4,750 | 4,795 | 0 | 0.00% | 16,857 | 8,083만 |
| 2026-09-03 | 4,680 | 4,800 | 4,670 | 4,795 | 95 | +2.02% | 40,575 | 1.95억 |
| 2026-09-02 | 4,700 | 4,720 | 4,655 | 4,700 | 0 | 0.00% | 16,299 | 7,661만 |
| 2026-09-01 | 4,695 | 4,705 | 4,650 | 4,700 | 5 | +0.11% | 11,080 | 5,208만 |
| 2026-08-31 | 4,690 | 4,695 | 4,605 | 4,695 | 5 | +0.11% | 12,034 | 5,650만 |
| 2026-08-28 | 4,635 | 4,695 | 4,620 | 4,690 | 55 | +1.19% | 10,467 | 4,909만 |
| 2026-08-27 | 4,625 | 4,655 | 4,605 | 4,635 | 10 | +0.22% | 12,985 | 6,019만 |
| 2026-08-26 | 4,665 | 4,675 | 4,625 | 4,625 | -40 | -0.86% | 7,878 | 3,644만 |
| 2026-08-25 | 4,650 | 4,670 | 4,585 | 4,665 | 15 | +0.32% | 11,459 | 5,346만 |
| 2026-08-24 | 4,580 | 4,655 | 4,530 | 4,650 | -5 | -0.11% | 31,226 | 1.45억 |
| 2026-08-21 | 4,665 | 4,665 | 4,580 | 4,655 | -10 | -0.21% | 11,284 | 5,253만 |
| 2026-08-20 | 4,650 | 4,670 | 4,615 | 4,665 | 15 | +0.32% | 10,685 | 4,985만 |
| 2026-08-19 | 4,720 | 4,730 | 4,610 | 4,650 | -70 | -1.48% | 22,423 | 1.04억 |
| 2026-08-18 | 4,670 | 4,750 | 4,600 | 4,720 | 50 | +1.07% | 47,388 | 2.24억 |
| 2026-08-14 | 4,625 | 4,690 | 4,595 | 4,670 | 40 | +0.86% | 25,461 | 1.19억 |
| 2026-08-13 | 4,590 | 4,645 | 4,565 | 4,630 | 40 | +0.87% | 40,276 | 1.86억 |
| 2026-08-12 | 4,590 | 4,600 | 4,555 | 4,590 | 0 | 0.00% | 6,324 | 2,903만 |
| 2026-08-11 | 4,590 | 4,610 | 4,555 | 4,590 | 0 | 0.00% | 18,279 | 8,390만 |
| 2026-08-10 | 4,550 | 4,595 | 4,540 | 4,590 | 40 | +0.88% | 18,842 | 8,648만 |
| 2026-08-07 | 4,540 | 4,560 | 4,500 | 4,550 | 10 | +0.22% | 22,805 | 1.04억 |
| 2026-08-06 | 4,580 | 4,580 | 4,505 | 4,540 | 5 | +0.11% | 13,287 | 6,032만 |
| 2026-08-05 | 4,515 | 4,550 | 4,505 | 4,535 | 20 | +0.44% | 10,136 | 4,597만 |
| 2026-08-04 | 4,500 | 4,515 | 4,490 | 4,515 | 15 | +0.33% | 19,320 | 8,723만 |
| 2026-08-03 | 4,485 | 4,515 | 4,455 | 4,500 | 10 | +0.22% | 12,885 | 5,798만 |
| 2026-07-31 | 4,455 | 4,500 | 4,405 | 4,490 | 35 | +0.79% | 22,220 | 9,977만 |
| 2026-07-30 | 4,415 | 4,480 | 4,410 | 4,455 | 5 | +0.11% | 12,546 | 5,589만 |
| 2026-07-29 | 4,470 | 4,500 | 4,380 | 4,450 | -20 | -0.45% | 25,614 | 1.14억 |
| 2026-07-28 | 4,515 | 4,525 | 4,460 | 4,470 | -45 | -1.00% | 15,751 | 7,041만 |
| 2026-07-27 | 4,515 | 4,565 | 4,505 | 4,515 | 0 | 0.00% | 5,386 | 2,432만 |
| 2026-07-24 | 4,535 | 4,535 | 4,470 | 4,515 | -20 | -0.44% | 11,257 | 5,083만 |
| 2026-07-23 | 4,500 | 4,540 | 4,460 | 4,535 | 35 | +0.78% | 12,909 | 5,854만 |
| 2026-07-22 | 4,515 | 4,540 | 4,480 | 4,500 | -15 | -0.33% | 7,089 | 3,190만 |
| 2026-07-21 | 4,475 | 4,520 | 4,450 | 4,515 | 20 | +0.44% | 22,555 | 1.02억 |
| 2026-07-20 | 4,530 | 4,530 | 4,430 | 4,495 | -35 | -0.77% | 8,066 | 3,626만 |
| 2026-07-16 | 4,510 | 4,540 | 4,495 | 4,530 | -15 | -0.33% | 4,394 | 1,990만 |
| 2026-07-15 | 4,540 | 4,570 | 4,280 | 4,545 | 5 | +0.11% | 12,986 | 5,902만 |
| 2026-07-14 | 4,500 | 4,540 | 4,450 | 4,540 | 45 | +1.00% | 25,662 | 1.17억 |
| 2026-07-13 | 4,560 | 4,570 | 4,460 | 4,495 | -65 | -1.43% | 14,603 | 6,564만 |
| 2026-07-10 | 4,530 | 4,570 | 4,505 | 4,560 | 30 | +0.66% | 36,658 | 1.67억 |
| 2026-07-09 | 4,495 | 4,530 | 4,420 | 4,530 | 25 | +0.55% | 9,669 | 4,380만 |
| 2026-07-08 | 4,505 | 4,565 | 4,420 | 4,505 | 0 | 0.00% | 11,170 | 5,032만 |
| 2026-07-07 | 4,515 | 4,530 | 4,460 | 4,505 | -10 | -0.22% | 15,458 | 6,964만 |
| 2026-07-06 | 4,515 | 4,545 | 4,450 | 4,515 | 0 | 0.00% | 19,215 | 8,676만 |
| 2026-07-03 | 4,530 | 4,550 | 4,345 | 4,515 | -25 | -0.55% | 12,630 | 5,702만 |
| 2026-07-02 | 4,525 | 4,570 | 4,450 | 4,540 | 15 | +0.33% | 27,067 | 1.23억 |
| 2026-07-01 | 4,505 | 4,535 | 4,470 | 4,525 | 45 | +1.00% | 14,133 | 6,395만 |
| 2026-06-30 | 4,490 | 4,510 | 4,460 | 4,480 | -10 | -0.22% | 12,499 | 5,600만 |
| 2026-06-29 | 4,360 | 4,495 | 4,355 | 4,490 | 155 | +3.58% | 13,817 | 6,204만 |
| 2026-06-26 | 4,445 | 4,445 | 4,260 | 4,335 | -110 | -2.47% | 29,678 | 1.29억 |
| 2026-06-25 | 4,460 | 4,550 | 4,405 | 4,445 | 45 | +1.02% | 21,990 | 9,775만 |
| 2026-06-24 | 4,395 | 4,450 | 4,335 | 4,400 | 5 | +0.11% | 19,412 | 8,541만 |
| 2026-06-23 | 4,485 | 4,485 | 4,310 | 4,395 | -90 | -2.01% | 25,022 | 1.1억 |
| 2026-06-22 | 4,485 | 4,600 | 4,430 | 4,485 | 0 | 0.00% | 8,403 | 3,769만 |
| 2026-06-19 | 4,590 | 4,590 | 4,430 | 4,485 | -105 | -2.29% | 25,543 | 1.15억 |
| 2026-06-18 | 4,590 | 4,600 | 4,500 | 4,590 | 15 | +0.33% | 26,992 | 1.24억 |
| 2026-06-17 | 4,590 | 4,590 | 4,560 | 4,575 | -20 | -0.44% | 13,029 | 5,961만 |
| 2026-06-16 | 4,615 | 4,640 | 4,545 | 4,595 | -20 | -0.43% | 41,594 | 1.91억 |
| 2026-06-15 | 4,605 | 4,640 | 4,585 | 4,615 | 10 | +0.22% | 63,801 | 2.94억 |
| 2026-06-12 | 4,550 | 4,620 | 4,470 | 4,605 | 70 | +1.54% | 45,731 | 2.11억 |
| 2026-06-11 | 4,460 | 4,535 | 4,400 | 4,535 | 75 | +1.68% | 23,573 | 1.07억 |
| 2026-06-10 | 4,475 | 4,490 | 4,390 | 4,460 | -15 | -0.34% | 17,359 | 7,742만 |
| 2026-06-09 | 4,330 | 4,490 | 4,330 | 4,475 | 150 | +3.47% | 18,664 | 8,352만 |
| 2026-06-08 | 4,425 | 4,425 | 4,290 | 4,325 | -100 | -2.26% | 43,279 | 1.87억 |
| 2026-06-05 | 4,470 | 4,470 | 4,380 | 4,425 | -45 | -1.01% | 15,168 | 6,712만 |
| 2026-06-04 | 4,405 | 4,480 | 4,310 | 4,470 | 65 | +1.48% | 15,265 | 6,823만 |
| 2026-06-02 | 4,420 | 4,430 | 4,280 | 4,405 | -15 | -0.34% | 48,241 | 2.13억 |
| 2026-06-01 | 4,460 | 4,500 | 4,370 | 4,420 | -45 | -1.01% | 16,914 | 7,476만 |
| 2026-05-29 | 4,490 | 4,535 | 4,370 | 4,465 | -25 | -0.56% | 55,090 | 2.46억 |
| 2026-05-28 | 4,520 | 4,545 | 4,435 | 4,490 | -30 | -0.66% | 48,613 | 2.18억 |
| 2026-05-27 | 4,595 | 4,620 | 4,470 | 4,520 | -65 | -1.42% | 74,226 | 3.36억 |
| 2026-05-26 | 4,665 | 4,665 | 4,575 | 4,585 | -80 | -1.71% | 63,495 | 2.91억 |
| 2026-05-22 | 4,600 | 4,670 | 4,595 | 4,665 | 65 | +1.41% | 24,229 | 1.13억 |
| 2026-05-21 | 4,650 | 4,650 | 4,580 | 4,600 | -50 | -1.08% | 69,536 | 3.2억 |
| 2026-05-20 | 4,680 | 4,710 | 4,590 | 4,650 | -30 | -0.64% | 37,938 | 1.76억 |
| 2026-05-19 | 4,695 | 4,710 | 4,630 | 4,680 | -15 | -0.32% | 41,104 | 1.92억 |
| 2026-05-18 | 4,720 | 4,720 | 4,615 | 4,695 | -25 | -0.53% | 65,753 | 3.09억 |
| 2026-05-15 | 4,740 | 4,750 | 4,650 | 4,720 | -5 | -0.11% | 80,430 | 3.8억 |
| 2026-05-14 | 4,705 | 4,725 | 4,650 | 4,725 | 20 | +0.43% | 26,731 | 1.26억 |
| 2026-05-13 | 4,710 | 4,710 | 4,655 | 4,705 | -5 | -0.11% | 33,953 | 1.6억 |
| 2026-05-12 | 4,760 | 4,765 | 4,675 | 4,710 | -50 | -1.05% | 56,842 | 2.68억 |
| 2026-05-11 | 4,760 | 4,790 | 4,715 | 4,760 | 0 | 0.00% | 44,924 | 2.14억 |
| 2026-05-08 | 4,705 | 4,760 | 4,650 | 4,760 | 55 | +1.17% | 47,371 | 2.25억 |
| 2026-05-07 | 4,730 | 4,745 | 4,670 | 4,705 | -25 | -0.53% | 41,689 | 1.96억 |
| 2026-05-06 | 4,800 | 4,800 | 4,705 | 4,730 | -65 | -1.36% | 65,574 | 3.1억 |
| 2026-05-04 | 4,795 | 4,835 | 4,775 | 4,795 | 20 | +0.42% | 62,747 | 3.01억 |
| 2026-04-30 | 4,800 | 4,805 | 4,750 | 4,775 | -20 | -0.42% | 50,672 | 2.42억 |
| 2026-04-29 | 4,805 | 4,815 | 4,755 | 4,795 | -10 | -0.21% | 47,315 | 2.27억 |
| 2026-04-28 | 4,745 | 4,810 | 4,740 | 4,805 | 60 | +1.26% | 54,309 | 2.61억 |
| 2026-04-27 | 4,755 | 4,775 | 4,700 | 4,745 | -5 | -0.11% | 79,643 | 3.78억 |
| 2026-04-24 | 4,720 | 4,760 | 4,720 | 4,750 | 30 | +0.64% | 27,200 | 1.29억 |
| 2026-04-23 | 4,745 | 4,800 | 4,705 | 4,720 | -5 | -0.11% | 36,463 | 1.72억 |
| 2026-04-22 | 4,745 | 4,755 | 4,700 | 4,725 | 0 | 0.00% | 29,770 | 1.41억 |
| 2026-04-21 | 4,725 | 4,745 | 4,680 | 4,725 | 5 | +0.11% | 75,163 | 3.55억 |
| 2026-04-20 | 4,795 | 4,815 | 4,700 | 4,720 | -75 | -1.56% | 142,376 | 6.72억 |
| 2026-04-17 | 4,820 | 4,825 | 4,745 | 4,795 | -25 | -0.52% | 89,168 | 4.28억 |
| 2026-04-16 | 4,800 | 4,850 | 4,795 | 4,820 | 20 | +0.42% | 59,709 | 2.88억 |
| 2026-04-15 | 4,850 | 4,940 | 4,760 | 4,800 | 10 | +0.21% | 200,882 | 9.64억 |
| 2026-04-14 | 4,640 | 4,865 | 4,610 | 4,790 | 165 | +3.57% | 301,973 | 14.46억 |
| 2026-04-13 | 4,625 | 4,635 | 4,595 | 4,625 | 0 | 0.00% | 24,417 | 1.13억 |
| 2026-04-10 | 4,570 | 4,625 | 4,570 | 4,625 | 50 | +1.09% | 34,632 | 1.6억 |
| 2026-04-09 | 4,600 | 4,600 | 4,545 | 4,575 | -25 | -0.54% | 21,961 | 1억 |
| 2026-04-08 | 4,595 | 4,635 | 4,580 | 4,600 | 15 | +0.33% | 41,670 | 1.92억 |
| 2026-04-07 | 4,575 | 4,600 | 4,545 | 4,585 | 10 | +0.22% | 18,295 | 8,388만 |
| 2026-04-06 | 4,575 | 4,595 | 4,555 | 4,575 | 0 | 0.00% | 22,389 | 1.02억 |
| 2026-04-03 | 4,585 | 4,600 | 4,560 | 4,575 | 0 | 0.00% | 27,447 | 1.26억 |
| 2026-04-02 | 4,650 | 4,660 | 4,515 | 4,575 | -60 | -1.29% | 59,650 | 2.73억 |
| 2026-04-01 | 4,605 | 4,640 | 4,595 | 4,635 | 50 | +1.09% | 37,419 | 1.73억 |
| 2026-03-31 | 4,600 | 4,620 | 4,560 | 4,585 | -50 | -1.08% | 64,263 | 2.95억 |
| 2026-03-30 | 4,680 | 4,680 | 4,565 | 4,635 | — | — | 35,256 | 1.63억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)