비엘팜텍

065170KOSDAQ

2,270원+10 (+0.44%)전일 종가 2026-09-18

52주 위치

3768,15024%신고가 대비 -72.15%

시가총액: 634억
PBR: 7.61
BPS: 298원
자사주비율: 0.01%
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 종가2,270원

시가총액634억

52주 최고8,150원

52주 최저376원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.6%	-2.2%	-46.7%	+314.2%	+214.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,300	2,365	2,255	2,270	10	+0.44%	391,234	8.88억
2026-09-17	2,245	2,335	2,210	2,260	5	+0.22%	460,977	10.42억
2026-09-16	2,325	2,335	2,215	2,255	-90	-3.84%	543,486	12.26억
2026-09-15	2,390	2,490	2,290	2,345	-75	-3.10%	920,419	21.58억
2026-09-14	2,750	2,825	2,405	2,420	-300	-11.03%	2,453,254	59.37억
2026-09-11	2,090	2,720	2,080	2,720	625	+29.83%	3,231,010	87.88억
2026-09-10	2,130	2,160	2,050	2,095	-65	-3.01%	410,190	8.59억
2026-09-09	2,315	2,315	2,130	2,160	-140	-6.09%	698,179	15.08억
2026-09-08	2,200	2,450	2,145	2,300	130	+5.99%	1,228,763	28.26억
2026-09-07	2,130	2,250	2,090	2,170	45	+2.12%	459,982	9.98억
2026-09-04	2,070	2,190	2,015	2,125	65	+3.16%	542,602	11.53억
2026-09-03	2,295	2,320	2,010	2,060	-160	-7.21%	534,165	11억
2026-09-02	2,300	2,450	2,210	2,220	-100	-4.31%	388,182	8.62억
2026-09-01	2,165	2,595	2,135	2,320	125	+5.69%	1,670,062	38.75억
2026-08-31	2,100	2,255	2,080	2,195	5	+0.23%	527,330	11.57억
2026-08-28	1,906	2,320	1,880	2,190	269	+14.00%	2,399,321	52.55억
2026-08-27	1,863	1,964	1,845	1,921	58	+3.11%	404,562	7.77억
2026-08-26	1,979	1,979	1,857	1,863	-59	-3.07%	393,523	7.33억
2026-08-25	1,987	1,987	1,899	1,922	-68	-3.42%	305,720	5.88억
2026-08-24	1,975	2,220	1,939	1,990	53	+2.74%	931,979	18.55억
2026-08-21	1,983	2,015	1,870	1,937	-143	-6.88%	670,064	12.98억
2026-08-20	1,907	2,380	1,907	2,080	215	+11.53%	4,084,242	84.95억
2026-08-19	1,940	2,015	1,850	1,865	-116	-5.86%	549,765	10.25억
2026-08-18	2,060	2,095	1,954	1,981	-269	-11.96%	870,703	17.25억
2026-08-14	2,270	2,325	2,155	2,250	-40	-1.75%	487,957	10.98억
2026-08-13	2,340	2,435	2,280	2,290	-75	-3.17%	459,538	10.52억
2026-08-12	2,505	2,515	2,350	2,365	-85	-3.47%	364,613	8.62억
2026-08-11	2,400	2,550	2,350	2,450	65	+2.73%	558,124	13.67억
2026-08-10	2,300	2,425	2,275	2,385	50	+2.14%	430,351	10.26억
2026-08-07	2,425	2,470	2,285	2,335	-75	-3.11%	353,774	8.26억
2026-08-06	2,400	2,645	2,385	2,410	-10	-0.41%	809,185	19.5억
2026-08-05	2,340	2,550	2,340	2,420	95	+4.09%	680,496	16.47억
2026-08-04	2,290	2,410	2,265	2,325	20	+0.87%	630,447	14.66억
2026-08-03	2,260	2,585	2,260	2,305	95	+4.30%	937,772	21.62억
2026-07-31	2,195	2,305	2,150	2,210	80	+3.76%	649,151	14.35억
2026-07-30	2,060	2,345	2,060	2,130	-50	-2.29%	656,937	13.99억
2026-07-29	2,370	2,480	2,050	2,180	-175	-7.43%	936,358	20.41억
2026-07-28	2,530	2,820	2,300	2,355	-165	-6.55%	1,376,154	32.41억
2026-07-27	2,675	2,750	2,490	2,520	-60	-2.33%	730,490	18.41억
2026-07-24	2,785	2,870	2,550	2,580	-265	-9.31%	1,108,635	28.6억
2026-07-23	2,840	3,040	2,825	2,845	-55	-1.90%	1,127,106	32.07억
2026-07-22	3,130	3,290	2,900	2,900	-340	-10.49%	1,848,918	53.62억
2026-07-21	2,640	3,470	2,570	3,240	555	+20.67%	4,599,770	149억
2026-07-20	3,100	3,285	2,680	2,685	-520	-16.22%	1,764,317	47.37억
2026-07-16	3,105	3,575	3,055	3,205	115	+3.72%	4,194,986	134억
2026-07-15	3,040	3,490	2,840	3,090	120	+4.04%	2,264,475	69.97억
2026-07-14	2,930	3,140	2,630	2,970	-95	-3.10%	3,255,292	96.68억
2026-07-13	3,840	3,880	3,010	3,065	-580	-15.91%	3,318,002	102억
2026-07-10	4,100	4,365	3,600	3,645	-265	-6.78%	4,968,945	181억
2026-07-09	3,225	3,910	3,090	3,910	900	+29.90%	5,998,040	235억
2026-07-08	3,750	4,280	2,805	3,010	-955	-24.09%	7,069,876	213억
2026-07-07	5,520	5,520	3,965	3,965	-630	-13.71%	7,618,394	302억
2026-07-03	3,710	4,595	3,350	4,595	1,060	+29.99%	9,519,852	437억
2026-07-02	2,795	3,535	2,750	3,535	815	+29.96%	7,978,968	282억
2026-07-01	2,975	3,145	2,570	2,720	-255	-8.57%	2,237,830	60.87억
2026-06-30	2,315	3,130	2,225	2,975	565	+23.44%	3,819,516	114억
2026-06-29	2,730	2,870	2,285	2,410	-350	-12.68%	2,037,029	49.09억
2026-06-26	2,800	3,382	2,395	2,760	20	+0.73%	9,199,176	254억
2026-06-25	2,035	2,740	2,035	2,740	630	+29.86%	6,591,157	181억
2026-06-24	1,831	2,395	1,744	2,110	90	+4.46%	4,640,526	97.92억
2026-06-23	1,610	2,120	1,610	2,020	388	+23.77%	4,047,806	81.77억
2026-06-22	1,970	1,973	1,631	1,632	-218	-11.78%	862,323	14.07억
2026-06-19	2,530	2,640	1,775	1,850	-470	-20.26%	3,613,578	66.85억
2026-06-18	1,853	2,320	1,790	2,320	535	+29.97%	1,672,099	38.79억
2026-06-17	1,733	1,880	1,672	1,785	51	+2.94%	228,659	4.08억
2026-06-16	1,825	1,831	1,734	1,734	-91	-4.99%	191,494	3.32억
2026-06-15	1,860	1,860	1,756	1,825	50	+2.82%	224,334	4.09억
2026-06-12	1,680	1,800	1,655	1,775	87	+5.15%	278,694	4.95억
2026-06-11	1,615	1,709	1,602	1,688	58	+3.56%	158,894	2.68억
2026-06-10	1,650	1,662	1,578	1,630	-33	-1.98%	183,250	2.99억
2026-06-09	1,740	1,746	1,581	1,663	46	+2.84%	281,645	4.68억
2026-06-08	1,610	1,678	1,610	1,617	-104	-6.04%	241,155	3.9억
2026-06-05	1,740	1,752	1,645	1,721	-19	-1.09%	201,085	3.46억
2026-06-04	1,645	1,774	1,645	1,740	0	0.00%	216,275	3.76억
2026-06-02	1,780	1,780	1,650	1,740	-40	-2.25%	365,403	6.36억
2026-06-01	1,824	1,892	1,708	1,780	-43	-2.36%	469,453	8.36억
2026-05-29	2,075	2,110	1,805	1,823	-242	-11.72%	850,509	15.5억
2026-05-28	2,240	2,315	2,025	2,065	-160	-7.19%	722,805	14.93억
2026-05-27	2,325	2,360	2,205	2,225	-100	-4.30%	658,659	14.66억
2026-05-26	2,270	2,415	2,190	2,325	25	+1.09%	1,953,399	45.42억
2026-05-22	2,900	3,085	2,270	2,300	-390	-14.50%	9,405,519	216억
2026-05-21	2,080	2,690	2,080	2,690	620	+29.95%	1,469,489	39.53억
2026-05-20	2,065	2,400	2,005	2,070	5	+0.24%	1,491,434	30.87억
2026-05-19	2,050	2,110	1,995	2,065	35	+1.72%	362,830	7.49억
2026-05-18	2,010	2,085	1,968	2,030	-50	-2.40%	449,414	9.12억
2026-05-15	2,170	2,225	2,020	2,080	-60	-2.80%	872,024	18.14억
2026-05-14	2,105	2,175	2,065	2,140	55	+2.64%	432,406	9.25억
2026-05-13	2,060	2,180	2,060	2,085	-30	-1.42%	461,538	9.62억
2026-05-12	2,125	2,250	2,080	2,115	-35	-1.63%	611,886	12.94억
2026-05-11	2,200	2,225	2,050	2,150	-95	-4.23%	660,609	14.2억
2026-05-08	2,175	2,360	2,175	2,245	55	+2.51%	655,343	14.71억
2026-05-07	2,210	2,235	2,145	2,190	-45	-2.01%	471,776	10.33억
2026-05-06	2,345	2,345	2,205	2,235	-55	-2.40%	484,550	10.83억
2026-05-04	2,400	2,450	2,270	2,290	-110	-4.58%	706,349	16.18억
2026-04-30	2,370	2,445	2,320	2,400	35	+1.48%	578,910	13.89억
2026-04-29	2,400	2,445	2,340	2,365	-55	-2.27%	515,656	12.2억
2026-04-28	2,450	2,560	2,395	2,420	-65	-2.62%	657,610	15.91억
2026-04-27	2,370	2,670	2,355	2,485	75	+3.11%	1,334,759	33.17억
2026-04-24	2,270	2,470	2,265	2,410	100	+4.33%	882,722	21.27억
2026-04-23	2,385	2,665	2,285	2,310	-40	-1.70%	2,175,629	50.26억
2026-04-22	2,350	2,445	2,300	2,350	-35	-1.47%	595,264	13.99억
2026-04-21	2,400	2,455	2,325	2,385	-15	-0.63%	856,765	20.43억
2026-04-20	2,450	2,470	2,360	2,400	-90	-3.61%	704,277	16.9억
2026-04-17	2,455	2,555	2,330	2,490	30	+1.22%	1,350,166	33.62억
2026-04-16	2,480	2,625	2,440	2,460	-30	-1.20%	1,023,494	25.18억
2026-04-15	2,580	2,595	2,440	2,490	-75	-2.92%	766,806	19.09억
2026-04-14	2,625	2,780	2,525	2,565	-20	-0.77%	967,320	24.81억
2026-04-13	2,480	2,825	2,440	2,585	85	+3.40%	1,422,953	36.78억
2026-04-10	2,570	2,650	2,450	2,500	-85	-3.29%	1,214,293	30.36억
2026-04-09	2,600	3,185	2,425	2,585	-45	-1.71%	6,392,382	165억
2026-04-08	2,720	2,835	2,615	2,630	-90	-3.31%	898,077	23.62억
2026-04-07	2,840	2,980	2,665	2,720	-85	-3.03%	731,015	19.88억
2026-04-06	2,920	2,955	2,785	2,805	-115	-3.94%	750,396	21.05억
2026-04-03	2,975	3,050	2,900	2,920	-30	-1.02%	698,987	20.41억
2026-04-02	3,165	3,230	2,900	2,950	-210	-6.65%	1,051,168	31.01억
2026-04-01	3,175	3,275	3,060	3,160	65	+2.10%	1,132,572	35.79억
2026-03-31	3,285	3,740	2,970	3,095	-65	-2.06%	3,312,774	103억
2026-03-30	3,100	3,200	3,030	3,160	-345	-9.84%	1,241,599	39.23억
2026-03-27	3,360	3,575	3,260	3,505	0	0.00%	1,221,049	42.8억
2026-03-26	3,860	3,930	3,505	3,505	—	—	1,588,992	55.69억

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