네오팜

092730KOSDAQ

22,850원-100 (-0.44%)전일 종가 2026-09-18

52주 위치

15,59026,00070%신고가 대비 -12.12%

시가총액: 3,662억
PER: 11.67
PBR: 1.82
EPS(TTM): 1,958원
BPS: 12,542원
자사주비율: 2.41%
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 종가22,850원

시가총액3,662억

52주 최고26,000원

52주 최저15,590원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.9%	+30.3%	+26.0%	+24.4%	+24.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	23,200	23,300	22,600	22,850	-100	-0.44%	52,356	11.96억
2026-09-17	22,350	23,650	22,350	22,950	1,200	+5.52%	82,031	18.83억
2026-09-16	21,700	22,100	21,450	21,750	100	+0.46%	36,563	7.95억
2026-09-15	21,600	22,150	21,300	21,650	100	+0.46%	46,448	10.06억
2026-09-14	21,900	22,250	21,350	21,550	-50	-0.23%	53,902	11.62억
2026-09-11	21,350	22,100	20,850	21,600	250	+1.17%	56,155	12.13억
2026-09-10	21,500	21,500	20,850	21,350	-50	-0.23%	59,731	12.75억
2026-09-09	21,800	21,950	21,300	21,400	-500	-2.28%	47,779	10.22억
2026-09-08	22,500	23,150	21,550	21,900	-450	-2.01%	70,189	15.37억
2026-09-07	23,300	23,300	22,200	22,350	-600	-2.61%	59,117	13.21억
2026-09-04	23,100	23,300	22,300	22,950	-200	-0.86%	81,543	18.71억
2026-09-03	24,000	24,000	22,300	23,150	-700	-2.94%	101,764	23.56억
2026-09-02	23,800	24,300	23,350	23,850	-450	-1.85%	80,985	19.31억
2026-09-01	25,600	25,600	23,800	24,300	-750	-2.99%	71,211	17.3억
2026-08-31	25,350	25,700	24,050	25,050	-300	-1.18%	102,616	25.71억
2026-08-28	23,500	25,550	23,500	25,350	1,850	+7.87%	142,837	36.21억
2026-08-27	23,300	23,900	23,050	23,500	100	+0.43%	52,856	12.42억
2026-08-26	23,500	24,100	23,150	23,400	-300	-1.27%	53,115	12.43억
2026-08-25	23,450	23,950	23,200	23,700	250	+1.07%	34,443	8.16억
2026-08-24	22,950	23,950	22,750	23,450	900	+3.99%	45,427	10.65억
2026-08-21	22,650	23,000	22,250	22,550	-500	-2.17%	52,479	11.83억
2026-08-20	23,250	23,250	22,150	23,050	-150	-0.65%	71,114	16.39억
2026-08-19	22,650	23,700	22,250	23,200	550	+2.43%	68,602	15.92억
2026-08-18	23,750	24,100	21,500	22,650	-1,600	-6.60%	147,384	33.38억
2026-08-14	24,100	24,800	23,750	24,250	-150	-0.61%	47,636	11.55억
2026-08-13	24,800	25,500	23,850	24,400	-800	-3.17%	108,723	26.53억
2026-08-12	25,450	26,000	24,400	25,200	-250	-0.98%	125,212	31.55억
2026-08-11	23,800	25,500	23,750	25,450	1,350	+5.60%	196,309	49.96억
2026-08-10	22,000	24,300	21,550	24,100	2,950	+13.95%	286,395	69.02억
2026-08-07	21,300	22,000	20,950	21,150	-350	-1.63%	67,564	14.29억
2026-08-06	20,350	21,550	20,050	21,500	1,350	+6.70%	83,346	17.92억
2026-08-05	20,200	20,400	19,740	20,150	150	+0.75%	53,707	10.82억
2026-08-04	20,300	20,900	19,720	20,000	190	+0.96%	65,204	13.04억
2026-08-03	19,320	20,150	18,920	19,810	690	+3.61%	46,861	9.28억
2026-07-31	18,950	19,120	18,500	19,120	570	+3.07%	26,811	5.13억
2026-07-30	18,270	19,030	18,270	18,550	-50	-0.27%	36,984	6.86억
2026-07-29	19,200	19,490	18,260	18,600	-320	-1.69%	45,340	8.43억
2026-07-28	19,280	19,300	18,760	18,920	-380	-1.97%	66,648	12.61억
2026-07-27	18,930	19,300	18,460	19,300	680	+3.65%	14,416	2.78억
2026-07-24	19,190	19,340	18,440	18,620	-590	-3.07%	32,330	6.02억
2026-07-23	18,640	19,300	18,590	19,210	580	+3.11%	32,680	6.28억
2026-07-22	19,410	19,580	18,610	18,630	-610	-3.17%	71,278	13.28억
2026-07-21	18,980	19,310	18,530	19,240	560	+3.00%	31,275	6.02억
2026-07-20	18,900	19,160	18,560	18,680	-470	-2.45%	33,758	6.31억
2026-07-16	19,650	19,850	18,880	19,150	-450	-2.30%	19,552	3.74억
2026-07-15	19,190	19,600	18,820	19,600	470	+2.46%	35,726	7억
2026-07-14	19,380	19,550	18,600	19,130	30	+0.16%	100,655	19.26억
2026-07-13	19,640	20,250	19,060	19,100	-540	-2.75%	50,460	9.64억
2026-07-10	19,210	19,870	18,730	19,640	720	+3.81%	66,525	13.07억
2026-07-09	19,890	19,890	18,510	18,920	-610	-3.12%	77,828	14.73억
2026-07-08	20,200	20,250	19,110	19,530	-220	-1.11%	104,042	20.32억
2026-07-07	18,300	20,150	18,150	19,750	1,450	+7.92%	182,118	35.97억
2026-07-06	18,590	18,690	17,910	18,300	-290	-1.56%	28,525	5.22억
2026-07-03	18,890	18,920	17,960	18,590	0	0.00%	23,248	4.32억
2026-07-02	18,270	19,060	18,120	18,590	90	+0.49%	61,191	11.38억
2026-07-01	18,220	18,540	17,860	18,500	260	+1.43%	38,538	7.13억
2026-06-30	17,650	18,390	17,430	18,240	590	+3.34%	60,846	11.1억
2026-06-29	16,850	17,720	16,840	17,650	810	+4.81%	31,379	5.54억
2026-06-26	17,100	17,110	16,360	16,840	-100	-0.59%	50,321	8.47억
2026-06-25	16,990	17,400	16,610	16,940	800	+4.96%	61,395	10.4억
2026-06-24	15,850	16,250	15,590	16,140	380	+2.41%	32,897	5.31억
2026-06-23	16,380	16,580	15,720	15,760	-620	-3.79%	40,458	6.38억
2026-06-22	16,970	16,970	16,100	16,380	-590	-3.48%	44,690	7.32억
2026-06-19	17,500	17,510	16,660	16,970	-560	-3.19%	35,828	6.08억
2026-06-18	17,600	17,600	16,910	17,530	-70	-0.40%	56,452	9.9억
2026-06-17	16,840	18,190	16,830	17,600	700	+4.14%	51,823	9.12억
2026-06-16	17,360	17,480	16,810	16,900	-330	-1.92%	27,450	4.64억
2026-06-15	17,420	17,420	17,010	17,230	100	+0.58%	30,691	5.29억
2026-06-12	17,020	17,410	17,020	17,130	280	+1.66%	37,726	6.46억
2026-06-11	16,750	16,880	16,420	16,850	-170	-1.00%	30,526	5.14억
2026-06-10	17,170	17,280	16,510	17,020	-150	-0.87%	27,742	4.72억
2026-06-09	16,840	17,430	16,500	17,170	750	+4.57%	46,855	8.05억
2026-06-08	16,610	16,610	16,150	16,420	-420	-2.49%	24,529	4.03억
2026-06-05	17,250	17,450	16,720	16,840	-230	-1.35%	62,594	10.54억
2026-06-04	17,190	17,290	16,860	17,070	-130	-0.76%	36,652	6.26억
2026-06-02	17,500	17,500	16,800	17,200	-150	-0.86%	39,196	6.74억
2026-06-01	17,930	17,980	16,880	17,350	-470	-2.64%	58,156	10.09억
2026-05-29	18,240	18,490	17,560	17,820	-370	-2.03%	46,169	8.23억
2026-05-28	18,700	18,700	17,460	18,190	-260	-1.41%	50,059	9.11억
2026-05-27	18,770	18,810	18,210	18,450	20	+0.11%	66,753	12.32억
2026-05-26	18,620	18,940	18,250	18,430	-140	-0.75%	41,585	7.66억
2026-05-22	18,010	18,630	18,010	18,570	570	+3.17%	34,484	6.4억
2026-05-21	18,260	18,280	17,830	18,000	-100	-0.55%	30,513	5.49억
2026-05-20	18,600	18,610	17,730	18,100	-260	-1.42%	51,894	9.39억
2026-05-19	19,000	19,000	18,210	18,360	-490	-2.60%	41,241	7.57억
2026-05-18	18,600	18,970	18,110	18,850	170	+0.91%	29,393	5.54억
2026-05-15	19,210	19,380	18,610	18,680	-750	-3.86%	50,954	9.52억
2026-05-14	19,200	19,510	19,010	19,430	240	+1.25%	35,630	6.92억
2026-05-13	19,540	19,540	18,860	19,190	-350	-1.79%	33,956	6.52억
2026-05-12	19,480	19,740	19,130	19,540	60	+0.31%	78,457	15.33억
2026-05-11	20,450	20,650	19,000	19,480	-670	-3.33%	84,014	16.37억
2026-05-08	20,100	20,450	19,960	20,150	50	+0.25%	63,615	12.82억
2026-05-07	19,850	20,400	19,430	20,100	410	+2.08%	75,543	15.18억
2026-05-06	20,600	20,600	19,500	19,690	-1,260	-6.01%	106,709	21.01억
2026-05-04	20,750	21,100	20,400	20,950	550	+2.70%	43,267	9.06억
2026-04-30	22,000	22,000	20,000	20,400	-1,750	-7.90%	74,458	15.19억
2026-04-29	22,150	22,350	21,200	22,150	950	+4.48%	135,897	30.1억
2026-04-28	20,200	21,300	20,200	21,200	1,100	+5.47%	233,831	49.57억
2026-04-27	20,400	20,600	19,990	20,100	-200	-0.99%	39,657	7.97억
2026-04-24	19,950	20,700	19,900	20,300	450	+2.27%	77,299	15.69억
2026-04-23	19,730	19,870	19,400	19,850	150	+0.76%	60,198	11.95억
2026-04-22	19,410	19,710	19,300	19,700	260	+1.34%	84,759	16.7억
2026-04-21	18,860	19,650	18,680	19,440	520	+2.75%	90,915	17.67억
2026-04-20	19,000	19,020	18,000	18,920	-60	-0.32%	96,072	18.18억
2026-04-17	18,210	19,210	17,860	18,980	950	+5.27%	153,263	29.09억
2026-04-16	18,010	18,130	17,780	18,030	240	+1.35%	64,818	11.69억
2026-04-15	17,750	17,980	17,620	17,790	230	+1.31%	61,811	11억
2026-04-14	17,400	17,670	17,230	17,560	380	+2.21%	46,244	8.12억
2026-04-13	17,150	17,380	16,760	17,180	10	+0.06%	53,749	9.23억
2026-04-10	17,250	17,310	17,060	17,170	0	0.00%	46,104	7.92억
2026-04-09	17,290	17,380	17,020	17,170	-110	-0.64%	34,308	5.89억
2026-04-08	17,350	17,350	17,030	17,280	310	+1.83%	59,483	10.28억
2026-04-07	17,110	17,700	16,640	16,970	-20	-0.12%	42,539	7.22억
2026-04-06	17,310	17,350	16,800	16,990	-320	-1.85%	32,165	5.46억
2026-04-03	17,450	17,490	17,240	17,310	220	+1.29%	28,164	4.88억
2026-04-02	17,610	17,690	16,800	17,090	-410	-2.34%	41,295	7.06억
2026-04-01	17,370	17,500	17,080	17,500	550	+3.24%	30,840	5.4억
2026-03-31	17,020	17,100	16,600	16,950	10	+0.06%	19,541	3.31억
2026-03-30	17,150	17,300	16,710	16,940	-680	-3.86%	30,645	5.19억
2026-03-27	16,960	17,660	16,600	17,620	—	—	67,164	11.83억

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