BGF에코머티리얼즈
126600KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외3,075원+10 (+0.33%)전일 종가 2026-09-18
52주 위치
2,4606,52015%신고가 대비 -52.84%
- 시가총액
- 1,930억
- PER
- 12.01
- PBR
- 0.46
- EPS(TTM)
- 256원
- BPS
- 6,698원
- 자사주비율
- 1.34%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.6% | -4.1% | -13.9% | -16.0% | +2.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,070 | 3,090 | 3,010 | 3,075 | 10 | +0.33% | 22,050 | 6,780만 |
| 2026-09-17 | 3,000 | 3,070 | 3,000 | 3,065 | 50 | +1.66% | 14,922 | 4,574만 |
| 2026-09-16 | 3,040 | 3,040 | 2,995 | 3,015 | -10 | -0.33% | 21,419 | 6,458만 |
| 2026-09-15 | 3,035 | 3,065 | 2,990 | 3,025 | -45 | -1.47% | 25,463 | 7,703만 |
| 2026-09-14 | 3,110 | 3,110 | 3,015 | 3,070 | -35 | -1.13% | 89,297 | 2.74억 |
| 2026-09-11 | 3,085 | 3,175 | 3,045 | 3,105 | 30 | +0.98% | 67,293 | 2.09억 |
| 2026-09-10 | 3,115 | 3,130 | 3,015 | 3,075 | -35 | -1.13% | 63,991 | 1.97억 |
| 2026-09-09 | 2,900 | 3,335 | 2,895 | 3,110 | 220 | +7.61% | 385,750 | 12억 |
| 2026-09-08 | 2,935 | 2,940 | 2,865 | 2,890 | -35 | -1.20% | 31,413 | 9,078만 |
| 2026-09-07 | 2,980 | 3,030 | 2,920 | 2,925 | -35 | -1.18% | 19,736 | 5,773만 |
| 2026-09-04 | 2,970 | 2,985 | 2,930 | 2,960 | -5 | -0.17% | 11,259 | 3,333만 |
| 2026-09-03 | 3,015 | 3,055 | 2,945 | 2,965 | -45 | -1.50% | 41,693 | 1.24억 |
| 2026-09-02 | 2,980 | 3,040 | 2,900 | 3,010 | 10 | +0.33% | 63,060 | 1.9억 |
| 2026-09-01 | 2,920 | 3,045 | 2,920 | 3,000 | 35 | +1.18% | 42,497 | 1.27억 |
| 2026-08-31 | 2,905 | 2,970 | 2,845 | 2,965 | 60 | +2.07% | 22,223 | 6,589만 |
| 2026-08-28 | 2,860 | 2,925 | 2,860 | 2,905 | 25 | +0.87% | 16,227 | 4,714만 |
| 2026-08-27 | 2,870 | 2,885 | 2,830 | 2,880 | 10 | +0.35% | 22,926 | 6,603만 |
| 2026-08-26 | 2,850 | 2,895 | 2,795 | 2,870 | 40 | +1.41% | 16,531 | 4,744만 |
| 2026-08-25 | 2,800 | 2,845 | 2,760 | 2,830 | -5 | -0.18% | 40,052 | 1.13억 |
| 2026-08-24 | 2,800 | 2,860 | 2,770 | 2,835 | 40 | +1.43% | 16,914 | 4,795만 |
| 2026-08-21 | 2,830 | 2,850 | 2,755 | 2,795 | -40 | -1.41% | 47,236 | 1.32억 |
| 2026-08-20 | 2,885 | 2,935 | 2,770 | 2,835 | -35 | -1.22% | 72,278 | 2.05억 |
| 2026-08-19 | 2,940 | 2,940 | 2,800 | 2,870 | -70 | -2.38% | 45,202 | 1.3억 |
| 2026-08-18 | 3,100 | 3,100 | 2,895 | 2,940 | -40 | -1.34% | 47,825 | 1.41억 |
| 2026-08-14 | 2,960 | 3,035 | 2,920 | 2,980 | 20 | +0.68% | 33,835 | 1.01억 |
| 2026-08-13 | 3,015 | 3,015 | 2,880 | 2,960 | -50 | -1.66% | 53,471 | 1.58억 |
| 2026-08-12 | 2,990 | 3,015 | 2,965 | 3,010 | 0 | 0.00% | 19,748 | 5,944만 |
| 2026-08-11 | 2,970 | 3,025 | 2,970 | 3,010 | -10 | -0.33% | 40,529 | 1.22억 |
| 2026-08-10 | 2,900 | 3,030 | 2,900 | 3,020 | 110 | +3.78% | 49,366 | 1.49억 |
| 2026-08-07 | 2,880 | 2,935 | 2,875 | 2,910 | 10 | +0.34% | 41,823 | 1.22억 |
| 2026-08-06 | 2,890 | 2,930 | 2,805 | 2,900 | 0 | 0.00% | 56,494 | 1.64억 |
| 2026-08-05 | 2,895 | 2,930 | 2,870 | 2,900 | 25 | +0.87% | 29,039 | 8,421만 |
| 2026-08-04 | 2,685 | 2,880 | 2,685 | 2,875 | 155 | +5.70% | 66,446 | 1.91억 |
| 2026-08-03 | 2,710 | 2,800 | 2,660 | 2,720 | -15 | -0.55% | 25,881 | 7,040만 |
| 2026-07-31 | 2,630 | 2,740 | 2,620 | 2,735 | 155 | +6.01% | 93,578 | 2.56억 |
| 2026-07-30 | 2,460 | 2,675 | 2,460 | 2,580 | -35 | -1.34% | 149,214 | 3.85억 |
| 2026-07-29 | 2,670 | 2,765 | 2,480 | 2,615 | -90 | -3.33% | 136,484 | 3.57억 |
| 2026-07-28 | 2,855 | 2,870 | 2,700 | 2,705 | -170 | -5.91% | 105,564 | 2.86억 |
| 2026-07-27 | 2,880 | 2,960 | 2,850 | 2,875 | -5 | -0.17% | 40,248 | 1.16억 |
| 2026-07-24 | 2,900 | 2,925 | 2,855 | 2,880 | -30 | -1.03% | 63,341 | 1.82억 |
| 2026-07-23 | 2,825 | 2,920 | 2,825 | 2,910 | 90 | +3.19% | 54,394 | 1.58억 |
| 2026-07-22 | 2,865 | 2,900 | 2,785 | 2,820 | 10 | +0.36% | 54,664 | 1.54억 |
| 2026-07-21 | 2,710 | 2,820 | 2,710 | 2,810 | 45 | +1.63% | 82,042 | 2.31억 |
| 2026-07-20 | 2,815 | 2,865 | 2,765 | 2,765 | -105 | -3.66% | 65,946 | 1.82억 |
| 2026-07-16 | 2,940 | 2,940 | 2,860 | 2,870 | -60 | -2.05% | 35,907 | 1.03억 |
| 2026-07-15 | 2,860 | 2,980 | 2,860 | 2,930 | 55 | +1.91% | 45,250 | 1.33억 |
| 2026-07-14 | 3,005 | 3,005 | 2,815 | 2,875 | -115 | -3.85% | 254,483 | 7.32억 |
| 2026-07-13 | 3,065 | 3,120 | 2,950 | 2,990 | -65 | -2.13% | 67,537 | 2.02억 |
| 2026-07-10 | 2,920 | 3,105 | 2,920 | 3,055 | 195 | +6.82% | 76,556 | 2.34억 |
| 2026-07-09 | 2,900 | 2,995 | 2,855 | 2,860 | -65 | -2.22% | 81,123 | 2.32억 |
| 2026-07-08 | 2,965 | 3,095 | 2,920 | 2,925 | -65 | -2.17% | 109,994 | 3.22억 |
| 2026-07-07 | 3,025 | 3,080 | 2,970 | 2,990 | -65 | -2.13% | 58,236 | 1.74억 |
| 2026-07-06 | 3,045 | 3,135 | 2,995 | 3,055 | 0 | 0.00% | 67,360 | 2.06억 |
| 2026-07-03 | 2,995 | 3,120 | 2,990 | 3,055 | 60 | +2.00% | 60,361 | 1.84억 |
| 2026-07-02 | 2,990 | 3,155 | 2,925 | 2,995 | -65 | -2.12% | 112,988 | 3.38억 |
| 2026-07-01 | 2,935 | 3,180 | 2,935 | 3,060 | 125 | +4.26% | 130,797 | 4억 |
| 2026-06-30 | 3,025 | 3,035 | 2,905 | 2,935 | -100 | -3.29% | 87,860 | 2.58억 |
| 2026-06-29 | 2,725 | 3,035 | 2,725 | 3,035 | 230 | +8.20% | 130,641 | 3.96억 |
| 2026-06-26 | 2,875 | 2,895 | 2,740 | 2,805 | -90 | -3.11% | 142,684 | 4억 |
| 2026-06-25 | 2,930 | 3,040 | 2,875 | 2,895 | -60 | -2.03% | 96,923 | 2.81억 |
| 2026-06-24 | 2,805 | 3,020 | 2,805 | 2,955 | 115 | +4.05% | 128,152 | 3.79억 |
| 2026-06-23 | 3,000 | 3,025 | 2,840 | 2,840 | -185 | -6.12% | 125,368 | 3.56억 |
| 2026-06-22 | 3,040 | 3,110 | 2,985 | 3,025 | -90 | -2.89% | 93,163 | 2.82억 |
| 2026-06-19 | 3,205 | 3,210 | 3,045 | 3,115 | -90 | -2.81% | 100,051 | 3.12억 |
| 2026-06-18 | 3,315 | 3,325 | 3,170 | 3,205 | -135 | -4.04% | 120,068 | 3.85억 |
| 2026-06-17 | 3,245 | 3,385 | 3,200 | 3,340 | 95 | +2.93% | 139,486 | 4.66억 |
| 2026-06-16 | 3,170 | 3,255 | 3,135 | 3,245 | 75 | +2.37% | 89,120 | 2.89억 |
| 2026-06-15 | 3,265 | 3,265 | 3,130 | 3,170 | -5 | -0.16% | 87,122 | 2.76억 |
| 2026-06-12 | 3,085 | 3,245 | 3,085 | 3,175 | 135 | +4.44% | 112,635 | 3.58억 |
| 2026-06-11 | 3,060 | 3,060 | 2,940 | 3,040 | -25 | -0.82% | 66,093 | 2.01억 |
| 2026-06-10 | 3,005 | 3,110 | 2,980 | 3,065 | 35 | +1.16% | 123,208 | 3.78억 |
| 2026-06-09 | 2,910 | 3,115 | 2,910 | 3,030 | 120 | +4.12% | 164,943 | 5억 |
| 2026-06-08 | 2,960 | 3,045 | 2,910 | 2,910 | -225 | -7.18% | 194,342 | 5.66억 |
| 2026-06-05 | 3,205 | 3,230 | 3,095 | 3,135 | -150 | -4.57% | 144,233 | 4.52억 |
| 2026-06-04 | 3,230 | 3,350 | 3,195 | 3,285 | 0 | 0.00% | 146,469 | 4.81억 |
| 2026-06-02 | 3,295 | 3,330 | 3,150 | 3,285 | -70 | -2.09% | 338,849 | 11.13억 |
| 2026-06-01 | 3,445 | 3,490 | 3,300 | 3,355 | -135 | -3.87% | 295,550 | 9.92억 |
| 2026-05-29 | 3,575 | 3,615 | 3,405 | 3,490 | -90 | -2.51% | 198,125 | 6.91억 |
| 2026-05-28 | 3,605 | 3,695 | 3,535 | 3,580 | -65 | -1.78% | 241,069 | 8.63억 |
| 2026-05-27 | 3,770 | 3,770 | 3,590 | 3,645 | -125 | -3.32% | 210,301 | 7.67억 |
| 2026-05-26 | 3,765 | 3,830 | 3,640 | 3,770 | 30 | +0.80% | 231,516 | 8.73억 |
| 2026-05-22 | 3,670 | 3,775 | 3,670 | 3,740 | 65 | +1.77% | 152,014 | 5.69억 |
| 2026-05-21 | 3,550 | 3,830 | 3,550 | 3,675 | 150 | +4.26% | 219,196 | 8.06억 |
| 2026-05-20 | 3,590 | 3,630 | 3,440 | 3,525 | -105 | -2.89% | 261,449 | 9.22억 |
| 2026-05-19 | 3,795 | 3,880 | 3,570 | 3,630 | -235 | -6.08% | 430,716 | 15.63억 |
| 2026-05-18 | 4,040 | 4,040 | 3,830 | 3,865 | -170 | -4.21% | 544,415 | 21.04억 |
| 2026-05-15 | 3,885 | 4,455 | 3,830 | 4,035 | 155 | +3.99% | 2,945,894 | 119억 |
| 2026-05-14 | 3,715 | 4,485 | 3,710 | 3,880 | 165 | +4.44% | 6,941,834 | 269억 |
| 2026-05-13 | 3,785 | 3,850 | 3,700 | 3,715 | -95 | -2.49% | 207,689 | 7.72억 |
| 2026-05-12 | 3,900 | 3,925 | 3,700 | 3,810 | -90 | -2.31% | 360,356 | 13.73억 |
| 2026-05-11 | 4,020 | 4,120 | 3,880 | 3,900 | -110 | -2.74% | 288,807 | 11.26억 |
| 2026-05-08 | 4,075 | 4,145 | 4,000 | 4,010 | -90 | -2.20% | 210,665 | 8.45억 |
| 2026-05-07 | 4,155 | 4,255 | 4,025 | 4,100 | -95 | -2.26% | 362,373 | 14.86억 |
| 2026-05-06 | 4,270 | 4,275 | 4,085 | 4,195 | -55 | -1.29% | 384,897 | 16.15억 |
| 2026-05-04 | 4,260 | 4,415 | 4,210 | 4,250 | 40 | +0.95% | 712,519 | 30.28억 |
| 2026-04-30 | 4,220 | 4,275 | 4,180 | 4,210 | -5 | -0.12% | 225,134 | 9.48억 |
| 2026-04-29 | 4,240 | 4,240 | 4,130 | 4,215 | -25 | -0.59% | 185,395 | 7.81억 |
| 2026-04-28 | 4,185 | 4,250 | 4,155 | 4,240 | 55 | +1.31% | 275,882 | 11.7억 |
| 2026-04-27 | 4,330 | 4,340 | 4,160 | 4,185 | -140 | -3.24% | 417,372 | 17.47억 |
| 2026-04-24 | 4,320 | 4,350 | 4,175 | 4,325 | 45 | +1.05% | 376,328 | 16.28억 |
| 2026-04-23 | 4,210 | 4,390 | 4,200 | 4,280 | 200 | +4.90% | 936,525 | 40.08억 |
| 2026-04-22 | 4,080 | 4,140 | 4,050 | 4,080 | 0 | 0.00% | 228,100 | 9.31억 |
| 2026-04-21 | 4,195 | 4,255 | 4,020 | 4,080 | -105 | -2.51% | 363,546 | 14.83억 |
| 2026-04-20 | 4,290 | 4,360 | 4,150 | 4,185 | -100 | -2.33% | 292,819 | 12.25억 |
| 2026-04-17 | 4,370 | 4,370 | 4,220 | 4,285 | -50 | -1.15% | 307,226 | 13.16억 |
| 2026-04-16 | 4,330 | 4,480 | 4,305 | 4,335 | 5 | +0.12% | 464,923 | 20.15억 |
| 2026-04-15 | 4,380 | 4,405 | 4,225 | 4,330 | -40 | -0.92% | 570,110 | 24.69억 |
| 2026-04-14 | 4,205 | 4,430 | 4,155 | 4,370 | 170 | +4.05% | 749,440 | 32.75억 |
| 2026-04-13 | 4,180 | 4,255 | 4,115 | 4,200 | 70 | +1.69% | 463,660 | 19.47억 |
| 2026-04-10 | 4,130 | 4,170 | 4,010 | 4,130 | 120 | +2.99% | 334,507 | 13.82억 |
| 2026-04-09 | 4,120 | 4,215 | 4,010 | 4,010 | -150 | -3.61% | 521,614 | 20.92억 |
| 2026-04-08 | 4,035 | 4,205 | 4,010 | 4,160 | 155 | +3.87% | 797,774 | 33.19억 |
| 2026-04-07 | 4,040 | 4,155 | 3,965 | 4,005 | -170 | -4.07% | 1,172,469 | 46.96억 |
| 2026-04-06 | 4,500 | 4,650 | 4,165 | 4,175 | -235 | -5.33% | 3,867,040 | 161억 |
| 2026-04-03 | 4,390 | 4,510 | 4,335 | 4,410 | 65 | +1.50% | 1,101,121 | 48.56억 |
| 2026-04-02 | 4,750 | 5,300 | 4,305 | 4,345 | -435 | -9.10% | 6,654,918 | 289억 |
| 2026-04-01 | 4,635 | 5,070 | 4,470 | 4,780 | 80 | +1.70% | 3,901,538 | 186억 |
| 2026-03-31 | 5,350 | 6,520 | 4,485 | 4,700 | -320 | -6.37% | 23,387,835 | 1,099억 |
| 2026-03-30 | 3,865 | 5,020 | 3,815 | 5,020 | 1,440 | +40.22% | 9,131,595 | 458억 |
| 2026-03-27 | 3,590 | 4,165 | 3,535 | 3,580 | — | — | 885,309 | 31.69억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)