경보제약
214390KOSPI· 의료용 물질 및 의약품 제조업5,350원-60 (-1.11%)시간외
52주 위치
4,7009,30014%신고가 대비 -42.47%
- 시가총액
- 1,279억
- PER
- 25.36
- PBR
- 0.87
- EPS(TTM)
- 211원
- BPS
- 6,148원
- 배당수익률
- 0.93%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.5% | +1.5% | -25.2% | -7.3% | -9.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,410 | 5,480 | 5,350 | 5,350 | -60 | -1.11% | 9,520 | 5,093만 |
| 2026-09-18 | 5,410 | 5,500 | 5,350 | 5,410 | 0 | 0.00% | 10,650 | 5,762만 |
| 2026-09-17 | 5,380 | 5,440 | 5,310 | 5,410 | 30 | +0.56% | 25,576 | 1.38억 |
| 2026-09-16 | 5,330 | 5,480 | 5,300 | 5,380 | -60 | -1.10% | 14,070 | 7,570만 |
| 2026-09-15 | 5,320 | 5,450 | 5,270 | 5,440 | 120 | +2.26% | 25,906 | 1.41억 |
| 2026-09-14 | 5,360 | 5,410 | 5,320 | 5,320 | -90 | -1.66% | 12,277 | 6,531만 |
| 2026-09-11 | 5,500 | 5,550 | 5,320 | 5,410 | 20 | +0.37% | 15,098 | 8,168만 |
| 2026-09-10 | 5,480 | 5,500 | 5,350 | 5,390 | -10 | -0.19% | 13,743 | 7,407만 |
| 2026-09-09 | 5,460 | 5,500 | 5,370 | 5,400 | 10 | +0.19% | 13,830 | 7,468만 |
| 2026-09-08 | 5,460 | 5,580 | 5,370 | 5,390 | -120 | -2.18% | 24,466 | 1.32억 |
| 2026-09-07 | 5,350 | 5,610 | 5,350 | 5,510 | 90 | +1.66% | 35,300 | 1.95억 |
| 2026-09-04 | 5,380 | 5,530 | 5,320 | 5,420 | 0 | 0.00% | 12,931 | 7,009만 |
| 2026-09-03 | 5,660 | 5,660 | 5,370 | 5,420 | -160 | -2.87% | 46,967 | 2.55억 |
| 2026-09-02 | 5,510 | 5,890 | 5,390 | 5,580 | 60 | +1.09% | 153,129 | 8.54억 |
| 2026-09-01 | 5,350 | 5,540 | 5,350 | 5,520 | 70 | +1.28% | 58,576 | 3.23억 |
| 2026-08-31 | 5,350 | 5,850 | 5,270 | 5,450 | 100 | +1.87% | 148,146 | 8.07억 |
| 2026-08-28 | 5,310 | 5,450 | 5,270 | 5,350 | 40 | +0.75% | 18,214 | 9,744만 |
| 2026-08-27 | 5,290 | 5,420 | 5,280 | 5,310 | 20 | +0.38% | 12,594 | 6,687만 |
| 2026-08-26 | 5,340 | 5,340 | 5,270 | 5,290 | -50 | -0.94% | 15,573 | 8,238만 |
| 2026-08-25 | 5,160 | 5,340 | 5,150 | 5,340 | 160 | +3.09% | 34,503 | 1.84억 |
| 2026-08-24 | 5,150 | 5,260 | 5,070 | 5,180 | 110 | +2.17% | 31,103 | 1.61억 |
| 2026-08-21 | 5,120 | 5,240 | 5,000 | 5,070 | -90 | -1.74% | 13,059 | 6,621만 |
| 2026-08-20 | 5,180 | 5,180 | 5,070 | 5,160 | 80 | +1.57% | 15,448 | 7,971만 |
| 2026-08-19 | 5,140 | 5,230 | 4,990 | 5,080 | -60 | -1.17% | 19,857 | 1.01억 |
| 2026-08-18 | 5,250 | 5,250 | 5,070 | 5,140 | -110 | -2.10% | 17,419 | 8,953만 |
| 2026-08-14 | 5,240 | 5,290 | 5,140 | 5,250 | 90 | +1.74% | 18,793 | 9,866만 |
| 2026-08-13 | 5,300 | 5,300 | 5,160 | 5,160 | -80 | -1.53% | 22,407 | 1.16억 |
| 2026-08-12 | 5,320 | 5,320 | 5,210 | 5,240 | -80 | -1.50% | 14,016 | 7,344만 |
| 2026-08-11 | 5,300 | 5,400 | 5,290 | 5,320 | 20 | +0.38% | 16,496 | 8,776만 |
| 2026-08-10 | 5,220 | 5,350 | 5,190 | 5,300 | 60 | +1.15% | 25,020 | 1.33억 |
| 2026-08-07 | 5,240 | 5,250 | 5,150 | 5,240 | 0 | 0.00% | 23,402 | 1.23억 |
| 2026-08-06 | 5,160 | 5,270 | 5,000 | 5,240 | 40 | +0.77% | 21,808 | 1.14억 |
| 2026-08-05 | 5,230 | 5,310 | 5,150 | 5,200 | -30 | -0.57% | 21,377 | 1.11억 |
| 2026-08-04 | 5,090 | 5,370 | 5,090 | 5,230 | 110 | +2.15% | 29,193 | 1.53억 |
| 2026-08-03 | 5,050 | 5,300 | 5,040 | 5,120 | 30 | +0.59% | 27,033 | 1.38억 |
| 2026-07-31 | 5,010 | 5,190 | 5,010 | 5,090 | 80 | +1.60% | 21,770 | 1.11억 |
| 2026-07-30 | 4,700 | 5,100 | 4,700 | 5,010 | 15 | +0.30% | 40,029 | 2.01억 |
| 2026-07-29 | 5,010 | 5,190 | 4,820 | 4,995 | -15 | -0.30% | 75,309 | 3.76억 |
| 2026-07-28 | 5,020 | 5,160 | 5,000 | 5,010 | -130 | -2.53% | 39,535 | 1.98억 |
| 2026-07-27 | 5,230 | 5,310 | 5,140 | 5,140 | -90 | -1.72% | 26,413 | 1.36억 |
| 2026-07-24 | 5,090 | 5,320 | 5,090 | 5,230 | 140 | +2.75% | 38,011 | 1.99억 |
| 2026-07-23 | 5,080 | 5,250 | 5,010 | 5,090 | 100 | +2.00% | 33,292 | 1.69억 |
| 2026-07-22 | 5,270 | 5,270 | 4,990 | 4,990 | -200 | -3.85% | 25,470 | 1.27억 |
| 2026-07-21 | 5,100 | 5,200 | 5,020 | 5,190 | -10 | -0.19% | 27,622 | 1.43억 |
| 2026-07-20 | 5,200 | 5,300 | 5,050 | 5,200 | 0 | 0.00% | 33,769 | 1.76억 |
| 2026-07-16 | 5,100 | 5,310 | 5,100 | 5,200 | 20 | +0.39% | 23,168 | 1.2억 |
| 2026-07-15 | 5,000 | 5,250 | 5,000 | 5,180 | 120 | +2.37% | 20,126 | 1.04억 |
| 2026-07-14 | 4,940 | 5,190 | 4,940 | 5,060 | 10 | +0.20% | 92,543 | 4.68억 |
| 2026-07-13 | 5,110 | 5,290 | 5,010 | 5,050 | -100 | -1.94% | 38,488 | 1.94억 |
| 2026-07-10 | 5,030 | 5,300 | 5,030 | 5,150 | 80 | +1.58% | 35,946 | 1.85억 |
| 2026-07-09 | 5,140 | 5,250 | 5,010 | 5,070 | -70 | -1.36% | 44,012 | 2.23억 |
| 2026-07-08 | 5,100 | 5,240 | 5,020 | 5,140 | -50 | -0.96% | 24,940 | 1.28억 |
| 2026-07-07 | 5,180 | 5,320 | 5,080 | 5,190 | 0 | 0.00% | 24,648 | 1.28억 |
| 2026-07-06 | 5,240 | 5,280 | 5,150 | 5,190 | -90 | -1.70% | 18,301 | 9,498만 |
| 2026-07-03 | 5,230 | 5,350 | 5,150 | 5,280 | -20 | -0.38% | 21,341 | 1.13억 |
| 2026-07-02 | 5,300 | 5,370 | 5,160 | 5,300 | -40 | -0.75% | 34,126 | 1.81억 |
| 2026-07-01 | 5,240 | 5,340 | 5,040 | 5,340 | 180 | +3.49% | 30,231 | 1.61억 |
| 2026-06-30 | 5,200 | 5,250 | 5,100 | 5,160 | -80 | -1.53% | 19,235 | 9,925만 |
| 2026-06-29 | 4,800 | 5,260 | 4,800 | 5,240 | 295 | +5.97% | 17,577 | 9,210만 |
| 2026-06-26 | 4,955 | 5,100 | 4,810 | 4,945 | -95 | -1.88% | 65,421 | 3.24억 |
| 2026-06-25 | 4,990 | 5,140 | 4,960 | 5,040 | 10 | +0.20% | 30,551 | 1.54억 |
| 2026-06-24 | 4,970 | 5,100 | 4,800 | 5,030 | 10 | +0.20% | 62,976 | 3.17억 |
| 2026-06-23 | 5,050 | 5,110 | 4,950 | 5,020 | -30 | -0.59% | 60,333 | 3.03억 |
| 2026-06-22 | 5,230 | 5,370 | 5,050 | 5,050 | -220 | -4.17% | 76,962 | 3.89억 |
| 2026-06-19 | 5,570 | 5,570 | 5,190 | 5,270 | -160 | -2.95% | 52,433 | 2.76억 |
| 2026-06-18 | 5,580 | 5,700 | 5,420 | 5,430 | -150 | -2.69% | 45,132 | 2.45억 |
| 2026-06-17 | 5,490 | 5,700 | 5,400 | 5,580 | 90 | +1.64% | 40,222 | 2.24억 |
| 2026-06-16 | 5,650 | 5,790 | 5,450 | 5,490 | -200 | -3.51% | 62,813 | 3.45억 |
| 2026-06-15 | 5,580 | 5,970 | 5,440 | 5,690 | 320 | +5.96% | 103,032 | 5.86억 |
| 2026-06-12 | 5,260 | 5,570 | 5,260 | 5,370 | 110 | +2.09% | 47,517 | 2.55억 |
| 2026-06-11 | 5,360 | 5,370 | 5,160 | 5,260 | -90 | -1.68% | 28,125 | 1.48억 |
| 2026-06-10 | 5,300 | 5,360 | 5,150 | 5,350 | 90 | +1.71% | 3 | 2만 |
| 2026-06-09 | 5,080 | 5,350 | 5,080 | 5,260 | 180 | +3.54% | 40,027 | 2.11억 |
| 2026-06-08 | 5,050 | 5,250 | 5,050 | 5,080 | -320 | -5.93% | 70,430 | 3.58억 |
| 2026-06-05 | 5,500 | 5,630 | 5,320 | 5,400 | -180 | -3.23% | 56,110 | 3.03억 |
| 2026-06-04 | 5,380 | 5,660 | 5,380 | 5,580 | 70 | +1.27% | 50,636 | 2.83억 |
| 2026-06-02 | 5,500 | 5,690 | 5,200 | 5,510 | -20 | -0.36% | 92,660 | 5.11억 |
| 2026-06-01 | 5,730 | 5,900 | 5,500 | 5,530 | -200 | -3.49% | 75,646 | 4.18억 |
| 2026-05-29 | 5,880 | 5,980 | 5,610 | 5,730 | -190 | -3.21% | 76,779 | 4.4억 |
| 2026-05-28 | 6,020 | 6,040 | 5,690 | 5,920 | -140 | -2.31% | 78,549 | 4.65억 |
| 2026-05-27 | 6,120 | 6,340 | 6,000 | 6,060 | -60 | -0.98% | 95,405 | 5.78억 |
| 2026-05-26 | 6,260 | 6,410 | 6,110 | 6,120 | -140 | -2.24% | 67,213 | 4.11억 |
| 2026-05-22 | 6,050 | 6,320 | 6,050 | 6,260 | 210 | +3.47% | 67,732 | 4.24억 |
| 2026-05-21 | 5,940 | 6,200 | 5,910 | 6,050 | 160 | +2.72% | 71,507 | 4.33억 |
| 2026-05-20 | 6,060 | 6,110 | 5,810 | 5,890 | -170 | -2.81% | 109,414 | 6.44억 |
| 2026-05-19 | 5,970 | 6,140 | 5,900 | 6,060 | 50 | +0.83% | 74,888 | 4.54억 |
| 2026-05-18 | 6,140 | 6,140 | 5,900 | 6,010 | -130 | -2.12% | 80,130 | 4.82억 |
| 2026-05-15 | 6,350 | 6,450 | 6,080 | 6,140 | -260 | -4.06% | 119,058 | 7.31억 |
| 2026-05-14 | 6,350 | 6,465 | 6,250 | 6,400 | 50 | +0.79% | 66,097 | 4.23억 |
| 2026-05-13 | 6,410 | 6,490 | 6,300 | 6,350 | -20 | -0.31% | 78,402 | 4.98억 |
| 2026-05-12 | 6,220 | 6,410 | 6,150 | 6,370 | 120 | +1.92% | 116,950 | 7.45억 |
| 2026-05-11 | 6,370 | 6,500 | 6,180 | 6,250 | -120 | -1.88% | 161,925 | 10.12억 |
| 2026-05-08 | 6,610 | 6,610 | 6,340 | 6,370 | -90 | -1.39% | 83,209 | 5.3억 |
| 2026-05-07 | 6,460 | 6,710 | 6,400 | 6,460 | 0 | 0.00% | 134,082 | 8.66억 |
| 2026-05-06 | 6,690 | 6,720 | 6,400 | 6,460 | -190 | -2.86% | 144,930 | 9.36억 |
| 2026-05-04 | 6,680 | 6,930 | 6,580 | 6,650 | -30 | -0.45% | 105,616 | 7.02억 |
| 2026-04-30 | 6,790 | 6,800 | 6,640 | 6,680 | -120 | -1.76% | 122,054 | 8.15억 |
| 2026-04-29 | 6,820 | 6,880 | 6,750 | 6,800 | 0 | 0.00% | 73,979 | 5.03억 |
| 2026-04-28 | 6,730 | 6,880 | 6,730 | 6,800 | 0 | 0.00% | 96,879 | 6.59억 |
| 2026-04-27 | 6,820 | 6,950 | 6,730 | 6,800 | -20 | -0.29% | 102,408 | 6.96억 |
| 2026-04-24 | 6,890 | 6,890 | 6,630 | 6,820 | 0 | 0.00% | 64,770 | 4.42억 |
| 2026-04-23 | 6,730 | 6,970 | 6,730 | 6,820 | 50 | +0.74% | 147,778 | 10.08억 |
| 2026-04-22 | 6,860 | 6,870 | 6,640 | 6,770 | -90 | -1.31% | 135,572 | 9.18억 |
| 2026-04-21 | 7,100 | 7,190 | 6,760 | 6,860 | -240 | -3.38% | 213,087 | 14.62억 |
| 2026-04-20 | 7,240 | 7,280 | 7,050 | 7,100 | -110 | -1.53% | 127,026 | 9.02억 |
| 2026-04-17 | 7,050 | 7,350 | 7,000 | 7,210 | 210 | +3.00% | 295,984 | 21.34억 |
| 2026-04-16 | 7,020 | 7,140 | 6,950 | 7,000 | -20 | -0.28% | 140,587 | 9.84억 |
| 2026-04-15 | 7,120 | 7,160 | 6,970 | 7,020 | -70 | -0.99% | 193,023 | 13.55억 |
| 2026-04-14 | 7,200 | 7,350 | 7,090 | 7,090 | -90 | -1.25% | 233,864 | 16.58억 |
| 2026-04-13 | 7,000 | 7,460 | 6,950 | 7,180 | 30 | +0.42% | 259,436 | 18.63억 |
| 2026-04-10 | 7,180 | 7,420 | 7,110 | 7,150 | 40 | +0.56% | 356,307 | 25.48억 |
| 2026-04-09 | 7,010 | 7,930 | 6,850 | 7,110 | 110 | +1.57% | 1,998,580 | 142억 |
| 2026-04-08 | 7,170 | 7,280 | 6,950 | 7,000 | 10 | +0.14% | 221,187 | 15.48억 |
| 2026-04-07 | 7,290 | 7,370 | 6,980 | 6,990 | -380 | -5.16% | 320,833 | 22.43억 |
| 2026-04-06 | 7,410 | 7,750 | 7,070 | 7,370 | -60 | -0.81% | 507,106 | 37.37억 |
| 2026-04-03 | 7,260 | 8,100 | 6,980 | 7,430 | 310 | +4.35% | 1,840,040 | 137억 |
| 2026-04-02 | 7,710 | 7,800 | 7,000 | 7,120 | -520 | -6.81% | 484,689 | 34.51억 |
| 2026-04-01 | 7,450 | 8,370 | 7,250 | 7,640 | 480 | +6.70% | 2,193,914 | 168억 |
| 2026-03-31 | 8,300 | 8,650 | 7,150 | 7,160 | -1,240 | -14.76% | 1,311,317 | 93.89억 |
| 2026-03-30 | 7,740 | 8,400 | 7,740 | 8,400 | — | — | 468,844 | 39.38억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)