파마리서치

214450UNKNOWN

327,500원-2,000 (-0.61%)전일 종가 2026-09-18

52주 위치

255,000613,00020%신고가 대비 -46.57%

시가총액: 3.4조3조 4,026억
PER: 19.36
PBR: 4.51
EPS(TTM): 16,913원
BPS: 72,541원
배당수익률: 1.13%
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 종가327,500원

시가총액3조 4,026억

52주 최고613,000원

52주 최저255,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-16.7%	+9.9%	+2.0%	-18.7%	-45.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	333,000	333,500	322,000	327,500	-2,000	-0.61%	95,260	312억
2026-09-17	331,000	356,000	326,500	329,500	-1,500	-0.45%	69,611	229억
2026-09-16	335,500	335,500	323,500	331,000	-6,000	-1.78%	111,914	370억
2026-09-15	346,000	348,500	336,500	337,000	-8,500	-2.46%	70,749	238억
2026-09-14	340,500	347,500	335,500	345,500	3,500	+1.02%	81,644	282억
2026-09-11	340,500	345,500	337,000	342,000	-7,500	-2.15%	121,300	415억
2026-09-10	364,000	364,500	342,000	349,500	-16,500	-4.51%	225,811	789억
2026-09-09	365,500	372,000	359,500	366,000	-3,000	-0.81%	173,647	636억
2026-09-08	383,500	384,000	364,500	369,000	-7,500	-1.99%	114,969	424억
2026-09-07	385,000	390,000	375,000	376,500	-10,000	-2.59%	79,930	301억
2026-09-04	386,000	394,500	375,000	386,500	5,500	+1.44%	55,756	215억
2026-09-03	394,000	403,500	376,500	381,000	-11,500	-2.93%	113,081	431억
2026-09-02	403,500	412,000	392,500	392,500	-21,500	-5.19%	108,989	428억
2026-09-01	420,500	423,000	400,000	414,000	-12,000	-2.82%	149,954	621억
2026-08-31	458,500	462,500	424,500	426,000	-35,500	-7.69%	118,450	505억
2026-08-28	441,500	465,500	439,500	461,500	29,000	+6.71%	202,110	933억
2026-08-27	440,500	447,000	431,000	432,500	-9,500	-2.15%	86,622	375억
2026-08-26	419,000	454,000	417,000	442,000	27,500	+6.63%	200,869	888억
2026-08-25	410,000	419,000	403,500	414,500	-1,500	-0.36%	69,516	288억
2026-08-24	402,000	422,000	401,000	416,000	15,500	+3.87%	89,675	373억
2026-08-21	408,500	416,000	397,500	400,500	-13,000	-3.14%	83,923	336억
2026-08-20	398,500	416,500	398,500	413,500	22,500	+5.75%	156,013	645억
2026-08-19	383,000	397,000	380,500	391,000	-2,000	-0.51%	94,435	369억
2026-08-18	392,000	397,500	380,000	393,000	-5,000	-1.26%	156,451	615억
2026-08-14	418,500	423,500	396,500	398,000	-27,500	-6.46%	197,721	787억
2026-08-13	403,500	425,500	390,000	425,500	17,500	+4.29%	257,095	1,094억
2026-08-12	409,000	421,500	395,500	408,000	-9,000	-2.16%	191,600	782억
2026-08-11	424,000	439,000	406,000	417,000	7,000	+1.71%	226,741	946억
2026-08-10	383,000	412,000	377,500	410,000	31,500	+8.32%	243,489	998억
2026-08-07	396,500	410,000	333,000	378,500	-16,000	-4.06%	644,780	2,440억
2026-08-06	383,000	400,500	379,000	394,500	16,500	+4.37%	221,014	872억
2026-08-05	381,500	389,000	374,500	378,000	-6,500	-1.69%	200,641	758억
2026-08-04	368,500	394,000	367,500	384,500	12,500	+3.36%	172,659	664억
2026-08-03	345,000	383,500	335,000	372,000	33,500	+9.90%	238,665	888억
2026-07-31	343,500	350,500	320,500	338,500	-9,500	-2.73%	257,179	871억
2026-07-30	386,500	389,500	341,000	348,000	-43,000	-11.00%	353,707	1,231억
2026-07-29	371,000	397,500	358,500	391,000	15,500	+4.13%	452,461	1,769억
2026-07-28	364,000	384,500	355,000	375,500	5,500	+1.49%	369,146	1,386억
2026-07-27	365,500	381,500	357,000	370,000	13,000	+3.64%	172,776	639억
2026-07-24	353,000	365,500	346,000	357,000	-3,000	-0.83%	142,760	510억
2026-07-23	327,500	364,500	327,500	360,000	37,500	+11.63%	182,266	656억
2026-07-22	338,000	345,500	322,500	322,500	-19,000	-5.56%	108,367	349억
2026-07-21	327,500	347,500	321,500	341,500	14,500	+4.43%	148,062	506억
2026-07-20	335,000	342,000	321,500	327,000	-9,500	-2.82%	98,348	322억
2026-07-16	330,500	353,500	327,500	336,500	9,000	+2.75%	208,403	701억
2026-07-15	319,500	329,500	300,500	327,500	9,000	+2.83%	172,958	566억
2026-07-14	331,000	332,000	305,000	318,500	-12,000	-3.63%	152,546	486억
2026-07-13	329,000	349,500	323,000	330,500	11,000	+3.44%	145,435	481억
2026-07-10	311,500	329,000	307,500	319,500	10,500	+3.40%	101,159	323억
2026-07-09	330,000	334,000	303,500	309,000	-18,000	-5.50%	140,461	434억
2026-07-08	343,000	343,500	319,000	327,000	-13,500	-3.96%	159,155	520억
2026-07-07	311,000	354,500	310,000	340,500	26,500	+8.44%	298,787	1,017억
2026-07-06	341,500	341,500	308,000	314,000	-27,000	-7.92%	179,875	565억
2026-07-03	365,500	367,000	329,000	341,000	-19,500	-5.41%	218,049	744억
2026-07-02	360,500	378,500	356,500	360,500	-6,000	-1.64%	235,734	850억
2026-07-01	365,000	378,500	351,500	366,500	3,500	+0.96%	288,120	1,056억
2026-06-30	349,000	368,000	346,000	363,000	14,000	+4.01%	309,350	1,123억
2026-06-29	334,000	367,500	334,000	349,000	25,000	+7.72%	424,006	1,480억
2026-06-26	318,500	334,500	307,000	324,000	1,500	+0.47%	333,487	1,080억
2026-06-25	305,000	328,000	304,500	322,500	18,000	+5.91%	198,880	641억
2026-06-24	280,000	309,000	276,000	304,500	24,500	+8.75%	139,561	425억
2026-06-23	292,000	298,500	280,000	280,000	-13,500	-4.60%	59,022	165억
2026-06-22	295,000	303,000	288,000	293,500	-500	-0.17%	48,786	143억
2026-06-19	296,000	304,000	280,000	294,000	-4,000	-1.34%	79,980	235억
2026-06-18	303,000	303,000	294,000	298,000	-4,000	-1.32%	34,276	102억
2026-06-17	295,500	306,500	290,000	302,000	7,000	+2.37%	44,176	133억
2026-06-16	301,000	307,000	292,500	295,000	-8,500	-2.80%	53,958	159억
2026-06-15	293,500	310,500	293,500	303,500	14,500	+5.02%	67,672	205억
2026-06-12	295,500	300,500	288,500	289,000	500	+0.17%	71,785	207억
2026-06-11	276,000	293,500	271,500	288,500	7,000	+2.49%	162,212	468억
2026-06-10	270,000	289,500	270,000	281,500	5,500	+1.99%	67,064	189억
2026-06-09	260,000	285,000	257,500	276,000	17,000	+6.56%	94,460	261억
2026-06-08	258,000	269,500	255,000	259,000	-27,500	-9.60%	114,539	297억
2026-06-05	297,500	300,000	286,000	286,500	-10,000	-3.37%	57,099	164억
2026-06-04	293,500	304,500	290,500	296,500	6,000	+2.07%	69,859	207억
2026-06-02	296,500	297,000	284,000	290,500	-7,500	-2.52%	86,690	252억
2026-06-01	299,500	303,000	290,000	298,000	3,000	+1.02%	84,943	253억
2026-05-29	295,000	297,500	288,500	295,000	-2,000	-0.67%	60,262	178억
2026-05-28	301,000	301,000	283,000	297,000	-2,000	-0.67%	80,157	238억
2026-05-27	306,000	311,000	297,000	299,000	-13,000	-4.17%	107,968	323억
2026-05-26	314,000	317,500	302,000	312,000	7,000	+2.30%	78,534	245억
2026-05-22	297,000	314,500	297,000	305,000	11,500	+3.92%	78,885	241억
2026-05-21	301,000	308,500	291,500	293,500	-1,500	-0.51%	91,312	268억
2026-05-20	306,500	306,500	286,000	295,000	-10,000	-3.28%	103,378	305억
2026-05-19	311,000	320,500	300,500	305,000	-6,500	-2.09%	75,945	232억
2026-05-18	323,000	324,000	303,500	311,500	-16,500	-5.03%	102,864	320억
2026-05-15	347,500	348,500	317,500	328,000	-23,000	-6.55%	140,167	460억
2026-05-14	314,000	351,000	314,000	351,000	37,000	+11.78%	218,429	767억
2026-05-13	314,000	322,000	304,000	314,000	4,500	+1.45%	132,645	417억
2026-05-12	326,500	327,000	305,500	309,500	-18,500	-5.64%	164,295	508억
2026-05-11	341,500	341,500	324,500	328,000	-13,000	-3.81%	143,881	472억
2026-05-08	343,500	360,500	330,500	341,000	8,500	+2.56%	358,837	1,224억
2026-05-07	343,500	346,000	331,000	332,500	-3,500	-1.04%	110,761	368억
2026-05-06	342,000	342,000	325,000	336,000	-3,000	-0.88%	109,671	368억
2026-05-04	330,000	356,000	330,000	339,000	25,500	+8.13%	254,668	863억
2026-04-30	323,500	325,000	313,000	313,500	-8,500	-2.64%	86,878	272억
2026-04-29	331,000	336,500	322,000	322,000	-3,000	-0.92%	64,458	208억
2026-04-28	337,500	337,500	322,500	325,000	-7,000	-2.11%	86,131	280억
2026-04-27	333,000	335,000	327,000	332,000	9,000	+2.79%	99,965	332억
2026-04-24	307,500	331,500	307,000	323,000	13,000	+4.19%	146,721	474억
2026-04-23	310,500	312,500	301,000	310,000	6,500	+2.14%	73,475	228억
2026-04-22	302,000	304,500	297,000	303,500	1,000	+0.33%	56,867	173억
2026-04-21	309,500	309,500	300,500	302,500	-3,500	-1.14%	54,709	165억
2026-04-20	312,000	312,000	305,500	306,000	-6,500	-2.08%	42,138	129억
2026-04-17	318,500	321,500	305,500	312,500	2,500	+0.81%	75,050	235억
2026-04-16	303,000	315,000	302,500	310,000	11,500	+3.85%	73,654	228억
2026-04-15	302,500	303,500	297,000	298,500	0	0.00%	52,147	156억
2026-04-14	301,500	303,000	296,500	298,500	2,500	+0.84%	39,495	118억
2026-04-13	297,500	299,500	292,500	296,000	-6,000	-1.99%	44,445	132억
2026-04-10	303,500	304,500	298,500	302,000	5,000	+1.68%	42,372	128억
2026-04-09	293,500	305,500	292,000	297,000	2,500	+0.85%	97,678	290억
2026-04-08	294,000	297,500	287,500	294,500	12,000	+4.25%	61,685	182억
2026-04-07	288,500	295,000	278,500	282,500	-3,000	-1.05%	59,135	167억
2026-04-06	288,000	293,000	285,000	285,500	-5,000	-1.72%	47,415	135억
2026-04-03	298,000	299,000	286,500	290,500	-2,000	-0.68%	63,164	183억
2026-04-02	313,500	319,000	288,000	292,500	-20,500	-6.55%	88,274	258억
2026-04-01	305,500	315,000	304,000	313,000	14,000	+4.68%	66,722	209억
2026-03-31	303,500	308,500	298,000	299,000	-4,500	-1.48%	76,905	230억
2026-03-30	302,500	307,000	300,500	303,500	-10,000	-3.19%	44,482	135억
2026-03-27	303,500	313,500	302,500	313,500	—	—	52,822	166억

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