중앙백신

072020KOSDAQ· 의료용 물질 및 의약품 제조업

9,200원+30 (+0.33%)전일 종가 2026-09-18

52주 위치

8,56010,35036%신고가 대비 -11.11%

시가총액: 870억
PER: 14.02
PBR: 0.83
EPS(TTM): 656원
BPS: 11,140원
자사주비율: 2.13%
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 종가9,200원

시가총액870억

52주 최고10,350원

52주 최저8,560원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.4%	-5.4%	-0.5%	-6.1%	-6.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,240	9,270	9,160	9,200	30	+0.33%	8,559	7,874만
2026-09-17	9,160	9,210	9,140	9,170	20	+0.22%	3,117	2,858만
2026-09-16	9,190	9,190	9,070	9,150	-40	-0.44%	10,580	9,681만
2026-09-15	9,110	9,200	9,110	9,190	-10	-0.11%	10,864	9,984만
2026-09-14	9,210	9,210	9,110	9,200	-10	-0.11%	7,076	6,510만
2026-09-11	9,240	9,250	9,160	9,210	-20	-0.22%	1,920	1,768만
2026-09-10	9,250	9,270	9,170	9,230	-40	-0.43%	5,041	4,653만
2026-09-09	9,280	9,330	9,220	9,270	-20	-0.22%	5,144	4,768만
2026-09-08	9,310	9,400	9,280	9,290	-20	-0.21%	5,699	5,294만
2026-09-07	9,290	9,400	9,240	9,310	20	+0.22%	12,005	1.12억
2026-09-04	9,290	9,330	9,260	9,290	0	0.00%	3,456	3,211만
2026-09-03	9,280	9,310	9,210	9,290	0	0.00%	4,770	4,431만
2026-09-02	9,330	9,330	9,200	9,290	-40	-0.43%	5,860	5,444만
2026-09-01	9,350	9,370	9,270	9,330	-20	-0.21%	7,161	6,681만
2026-08-31	9,310	9,350	9,260	9,350	40	+0.43%	3,948	3,691만
2026-08-28	9,240	9,320	9,230	9,310	80	+0.87%	9,686	9,018만
2026-08-27	9,300	9,310	9,220	9,230	-70	-0.75%	5,232	4,829만
2026-08-26	9,310	9,330	9,220	9,300	10	+0.11%	4,958	4,611만
2026-08-25	9,240	9,310	9,200	9,290	50	+0.54%	7,639	7,097만
2026-08-24	9,320	9,320	9,210	9,240	-20	-0.22%	3,249	3,002만
2026-08-21	9,250	9,300	9,170	9,260	0	0.00%	6,749	6,250만
2026-08-20	9,210	9,320	9,200	9,260	60	+0.65%	2,140	1,982만
2026-08-19	9,330	9,380	9,200	9,200	-130	-1.39%	3,975	3,657만
2026-08-18	9,320	9,410	9,290	9,330	10	+0.11%	12,071	1.13억
2026-08-14	9,320	9,350	9,260	9,320	0	0.00%	11,664	1.09억
2026-08-13	9,380	9,380	9,220	9,320	-50	-0.53%	14,272	1.33억
2026-08-12	9,360	9,430	9,280	9,370	10	+0.11%	9,275	8,691만
2026-08-11	9,220	9,450	9,220	9,360	60	+0.65%	7,947	7,438만
2026-08-10	9,280	9,370	9,230	9,300	10	+0.11%	7,425	6,905만
2026-08-07	9,180	9,290	9,150	9,290	110	+1.20%	10,357	9,622만
2026-08-06	9,220	9,230	9,140	9,180	-10	-0.11%	3,360	3,084만
2026-08-05	9,240	9,370	9,130	9,190	-40	-0.43%	11,243	1.03억
2026-08-04	9,200	9,300	9,100	9,230	30	+0.33%	6,279	5,796만
2026-08-03	9,120	9,290	9,100	9,200	100	+1.10%	9,303	8,559만
2026-07-31	9,150	9,190	8,900	9,100	80	+0.89%	11,056	1.01억
2026-07-30	9,020	9,170	9,000	9,020	10	+0.11%	9,783	8,824만
2026-07-29	9,050	9,170	8,800	9,010	-40	-0.44%	36,032	3.25억
2026-07-28	9,050	9,210	8,560	9,050	-150	-1.63%	21,467	1.94억
2026-07-27	9,190	9,300	9,140	9,200	0	0.00%	6,161	5,668만
2026-07-24	9,250	9,280	9,100	9,200	-50	-0.54%	6,592	6,065만
2026-07-23	9,270	9,290	9,160	9,250	50	+0.54%	19,042	1.76억
2026-07-22	9,350	9,380	9,200	9,200	-180	-1.92%	3,719	3,421만
2026-07-21	9,140	9,380	9,100	9,380	250	+2.74%	5,189	4,867만
2026-07-20	9,140	9,320	9,110	9,130	-110	-1.19%	2,550	2,328만
2026-07-16	9,370	9,380	9,230	9,240	-50	-0.54%	2,477	2,289만
2026-07-15	9,250	9,400	9,230	9,290	-20	-0.21%	3,414	3,172만
2026-07-14	9,200	9,360	9,100	9,310	110	+1.20%	34,950	3.25억
2026-07-13	9,580	9,580	9,130	9,200	-150	-1.60%	18,391	1.69억
2026-07-10	9,360	9,410	9,290	9,350	-10	-0.11%	5,517	5,158만
2026-07-09	9,300	9,400	9,190	9,360	150	+1.63%	10,814	1.01억
2026-07-08	9,430	9,510	9,210	9,210	-250	-2.64%	13,540	1.25억
2026-07-07	9,410	9,580	9,300	9,460	-80	-0.84%	5,690	5,383만
2026-07-06	9,690	9,790	9,400	9,540	-120	-1.24%	12,599	1.2억
2026-07-03	9,220	9,780	9,220	9,660	380	+4.09%	31,074	3억
2026-07-02	9,430	9,460	9,250	9,280	-150	-1.59%	8,948	8,304만
2026-07-01	9,420	9,510	9,320	9,430	10	+0.11%	13,382	1.26억
2026-06-30	9,400	9,450	9,290	9,420	30	+0.32%	3,945	3,716만
2026-06-29	9,160	9,550	9,160	9,390	240	+2.62%	10,464	9,826만
2026-06-26	9,190	9,260	9,000	9,150	-110	-1.19%	19,591	1.79억
2026-06-25	9,200	9,700	9,190	9,260	60	+0.65%	22,794	2.11억
2026-06-24	9,160	9,290	9,100	9,200	0	0.00%	12,746	1.17억
2026-06-23	9,390	9,400	9,140	9,200	-210	-2.23%	13,278	1.22억
2026-06-22	9,470	9,470	9,250	9,410	-80	-0.84%	12,697	1.19억
2026-06-19	9,730	9,730	9,300	9,490	-240	-2.47%	13,941	1.32억
2026-06-18	9,870	9,870	9,560	9,730	60	+0.62%	8,665	8,431만
2026-06-17	9,750	9,810	9,590	9,670	20	+0.21%	14,622	1.41억
2026-06-16	9,720	9,730	9,550	9,650	-70	-0.72%	5,020	4,844만
2026-06-15	9,810	9,930	9,530	9,720	-90	-0.92%	24,124	2.34억
2026-06-12	9,430	9,820	9,430	9,810	400	+4.25%	29,858	2.93억
2026-06-11	9,400	9,600	9,240	9,410	10	+0.11%	11,979	1.13억
2026-06-10	9,400	9,480	9,250	9,400	10	+0.11%	11,539	1.08억
2026-06-09	9,260	9,500	9,260	9,390	130	+1.40%	16,173	1.52억
2026-06-08	9,290	9,300	9,090	9,260	-30	-0.32%	39,279	3.64억
2026-06-05	9,160	9,320	9,100	9,290	60	+0.65%	17,557	1.63억
2026-06-04	9,310	9,400	9,180	9,230	-80	-0.86%	9,976	9,208만
2026-06-02	9,200	9,410	9,150	9,310	-10	-0.11%	26,384	2.46억
2026-06-01	9,530	9,530	9,200	9,320	-130	-1.38%	46,208	4.31억
2026-05-29	9,650	9,800	9,450	9,450	-200	-2.07%	14,051	1.33억
2026-05-28	9,800	9,810	9,470	9,650	-150	-1.53%	41,626	4.02억
2026-05-27	9,810	9,890	9,680	9,800	-10	-0.10%	37,239	3.65억
2026-05-26	9,970	10,000	9,770	9,810	-100	-1.01%	21,384	2.1억
2026-05-22	9,710	10,000	9,700	9,910	170	+1.75%	15,051	1.49억
2026-05-21	9,840	10,080	9,610	9,740	-100	-1.02%	29,786	2.9억
2026-05-20	9,950	10,000	9,680	9,840	-110	-1.11%	27,787	2.73억
2026-05-19	9,920	10,210	9,800	9,950	-50	-0.50%	18,164	1.81억
2026-05-18	10,000	10,100	9,700	10,000	0	0.00%	31,261	3.13억
2026-05-15	10,200	10,230	9,940	10,000	-130	-1.28%	43,781	4.38억
2026-05-14	9,880	10,260	9,860	10,130	260	+2.63%	66,569	6.74억
2026-05-13	10,050	10,070	9,850	9,870	-50	-0.50%	24,758	2.44억
2026-05-12	10,070	10,150	9,810	9,920	-150	-1.49%	40,822	4.05억
2026-05-11	10,060	10,180	9,900	10,070	20	+0.20%	66,428	6.69억
2026-05-08	9,900	10,090	9,900	10,050	160	+1.62%	53,488	5.38억
2026-05-07	9,860	9,990	9,730	9,890	30	+0.30%	21,620	2.14억
2026-05-06	9,980	10,350	9,780	9,860	-120	-1.20%	52,362	5.16억
2026-05-04	10,070	10,070	9,910	9,980	-100	-0.99%	43,329	4.32억
2026-04-30	10,190	10,200	9,980	10,080	-60	-0.59%	39,003	3.93억
2026-04-29	9,840	10,190	9,770	10,140	270	+2.74%	96,500	9.79억
2026-04-28	9,810	9,900	9,630	9,870	60	+0.61%	27,246	2.69억
2026-04-27	9,870	9,950	9,800	9,810	-20	-0.20%	40,111	3.93억
2026-04-24	9,830	9,920	9,800	9,830	30	+0.31%	52,859	5.2억
2026-04-23	9,740	9,840	9,650	9,800	70	+0.72%	57,581	5.64억
2026-04-22	9,650	9,800	9,580	9,730	50	+0.52%	32,960	3.21억
2026-04-21	9,750	9,800	9,590	9,680	-30	-0.31%	35,942	3.48억
2026-04-20	9,830	9,860	9,610	9,710	-90	-0.92%	50,559	4.91억
2026-04-17	9,570	9,840	9,460	9,800	230	+2.40%	206,730	20.26억
2026-04-16	9,480	9,600	9,440	9,570	170	+1.81%	34,504	3.3억
2026-04-15	9,280	9,540	9,280	9,400	150	+1.62%	41,634	3.91억
2026-04-14	9,150	9,280	9,150	9,250	110	+1.20%	15,515	1.44억
2026-04-13	9,360	9,420	9,060	9,140	-230	-2.45%	22,710	2.08억
2026-04-10	9,230	9,420	9,230	9,370	140	+1.52%	23,116	2.17억
2026-04-09	9,130	9,280	9,110	9,230	100	+1.10%	8,604	7,941만
2026-04-08	9,160	9,240	9,100	9,130	-10	-0.11%	20,725	1.89억
2026-04-07	9,070	9,150	9,010	9,140	70	+0.77%	16,056	1.47억
2026-04-06	9,080	9,130	9,000	9,070	0	0.00%	13,688	1.24억
2026-04-03	9,100	9,110	9,000	9,070	40	+0.44%	6,523	5,916만
2026-04-02	9,220	9,270	8,980	9,030	-120	-1.31%	16,576	1.5억
2026-04-01	9,040	9,220	9,040	9,150	150	+1.67%	15,750	1.44억
2026-03-31	9,130	9,290	8,990	9,000	-50	-0.55%	29,924	2.69억
2026-03-30	9,140	9,150	8,970	9,050	-80	-0.88%	14,755	1.34억
2026-03-27	9,170	9,170	9,030	9,130	—	—	9,993	9,124만

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