보로노이

310210KOSDAQ

132,000원-9,400 (-6.65%)전일 종가 2026-09-18

52주 위치

97,500375,50012%신고가 대비 -64.85%

시가총액: 2.4조2조 4,316억
PBR: 35.15
EPS(TTM): -3,790원
BPS: 3,755원
자사주비율: 0.26%
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 종가132,000원

시가총액2조 4,316억

52주 최고375,500원

52주 최저97,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-24.4%	-34.8%	-61.1%	-39.3%	-14.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	141,100	141,100	130,300	132,000	-9,400	-6.65%	122,136	161억
2026-09-17	147,300	149,700	138,600	141,400	-600	-0.42%	54,567	77.16억
2026-09-16	139,600	142,400	129,600	142,000	500	+0.35%	87,703	125억
2026-09-15	144,300	152,800	139,000	141,500	-3,900	-2.68%	95,316	135억
2026-09-14	142,300	153,200	138,100	145,400	300	+0.21%	67,305	97.86억
2026-09-11	145,300	152,500	142,100	145,100	-1,600	-1.09%	44,020	63.87억
2026-09-10	141,400	148,300	137,900	146,700	-1,600	-1.08%	115,126	169억
2026-09-09	147,000	151,900	145,400	148,300	-1,400	-0.94%	59,302	87.94억
2026-09-08	153,700	157,000	149,700	149,700	-6,000	-3.85%	64,320	96.29억
2026-09-07	153,100	157,000	151,700	155,700	2,700	+1.76%	37,048	57.68억
2026-09-04	148,600	154,700	145,100	153,000	5,800	+3.94%	51,018	78.06억
2026-09-03	171,300	172,400	147,100	147,200	-22,300	-13.16%	130,252	192억
2026-09-02	163,300	183,500	158,000	169,500	3,500	+2.11%	155,545	264억
2026-09-01	165,100	171,900	163,300	166,000	1,000	+0.61%	70,320	117억
2026-08-31	167,200	168,700	157,300	165,000	-7,600	-4.40%	74,889	124억
2026-08-28	165,400	174,500	165,200	172,600	5,600	+3.35%	58,591	101억
2026-08-27	164,000	172,000	163,500	167,000	1,200	+0.72%	37,930	63.34억
2026-08-26	168,100	175,800	164,300	165,800	-2,300	-1.37%	42,584	70.6억
2026-08-25	163,300	169,300	160,700	168,100	500	+0.30%	58,759	98.77억
2026-08-24	150,700	173,400	150,600	167,600	15,500	+10.19%	96,175	161억
2026-08-21	167,100	168,700	150,500	152,100	-20,400	-11.83%	158,950	242억
2026-08-20	185,400	186,400	169,300	172,500	-3,900	-2.21%	84,388	146억
2026-08-19	172,800	182,400	165,800	176,400	1,900	+1.09%	80,388	142억
2026-08-18	174,500	185,500	169,000	174,500	-5,200	-2.89%	112,854	197억
2026-08-14	178,600	185,000	171,900	179,700	-1,000	-0.55%	101,942	183억
2026-08-13	173,000	186,200	161,700	180,700	5,800	+3.32%	160,800	291억
2026-08-12	174,700	179,500	165,000	174,900	-1,600	-0.91%	110,033	192억
2026-08-11	175,100	184,900	172,300	176,500	100	+0.06%	139,151	246억
2026-08-10	157,500	179,500	155,300	176,400	28,700	+19.43%	162,501	287억
2026-08-07	153,200	157,000	141,000	147,700	-9,800	-6.22%	90,491	134억
2026-08-06	148,600	160,300	142,100	157,500	10,000	+6.78%	116,487	183억
2026-08-05	136,600	150,700	135,200	147,500	10,000	+7.27%	124,835	184억
2026-08-04	114,600	138,200	114,600	137,500	21,800	+18.84%	170,004	234억
2026-08-03	106,100	119,500	105,000	115,700	4,800	+4.33%	134,332	155억
2026-07-31	102,800	112,700	102,000	110,900	10,100	+10.02%	79,715	88.4억
2026-07-30	99,000	106,000	97,500	100,800	-6,100	-5.71%	105,021	106억
2026-07-29	116,500	116,800	97,500	106,900	-10,200	-8.71%	194,351	208억
2026-07-28	122,000	123,800	110,000	117,100	-8,800	-6.99%	94,342	110억
2026-07-27	127,700	134,600	124,400	125,900	-1,400	-1.10%	77,010	96.96억
2026-07-24	128,900	133,200	126,000	127,300	-6,200	-4.64%	40,067	51.01억
2026-07-23	123,300	133,800	122,800	133,500	8,100	+6.46%	70,288	93.83억
2026-07-22	126,000	130,500	122,300	125,400	-800	-0.63%	71,529	89.7억
2026-07-21	133,400	135,000	123,900	126,200	-8,800	-6.52%	120,339	152억
2026-07-20	145,500	147,500	134,000	135,000	-10,600	-7.28%	74,221	100억
2026-07-16	150,100	152,300	141,000	145,600	-4,400	-2.93%	56,334	82.02억
2026-07-15	145,500	154,400	145,500	150,000	5,100	+3.52%	85,425	128억
2026-07-14	150,500	151,000	135,200	144,900	-4,200	-2.82%	147,390	214억
2026-07-13	161,400	169,500	147,700	149,100	-17,100	-10.29%	90,433	135억
2026-07-10	164,000	172,800	160,600	166,200	-2,800	-1.66%	66,837	111억
2026-07-09	160,600	176,500	160,600	169,000	8,700	+5.43%	89,887	152억
2026-07-08	175,800	175,800	157,300	160,300	-15,500	-8.82%	84,343	135억
2026-07-07	167,100	180,800	165,000	175,800	4,800	+2.81%	64,585	114억
2026-07-06	174,200	177,000	160,700	171,000	-7,900	-4.42%	83,961	144억
2026-07-03	187,200	189,800	169,000	178,900	-1,100	-0.61%	83,410	149억
2026-07-02	189,500	204,000	179,100	180,000	-9,600	-5.06%	65,320	118억
2026-07-01	188,000	195,700	180,000	189,600	2,900	+1.55%	61,287	116억
2026-06-30	198,200	201,500	184,400	186,700	-14,300	-7.11%	77,607	145억
2026-06-29	179,100	203,500	175,800	201,000	30,200	+17.68%	126,570	254억
2026-06-26	181,200	183,700	166,700	170,800	-12,200	-6.67%	83,383	142억
2026-06-25	198,100	209,500	183,000	183,000	-15,100	-7.62%	62,287	114억
2026-06-24	183,000	205,500	180,000	198,100	12,200	+6.56%	96,968	192억
2026-06-23	200,000	209,500	184,700	185,900	-14,600	-7.28%	68,758	128억
2026-06-22	190,100	205,000	186,000	200,500	5,600	+2.87%	103,429	207억
2026-06-19	200,000	207,500	187,900	194,900	-7,600	-3.75%	109,797	214억
2026-06-18	214,000	224,000	202,000	202,500	-12,500	-5.81%	58,466	118억
2026-06-17	205,500	224,500	195,100	215,000	15,100	+7.55%	86,766	187억
2026-06-16	195,600	208,500	190,000	199,900	2,400	+1.22%	81,781	163억
2026-06-15	196,300	205,000	191,000	197,500	4,000	+2.07%	71,595	141억
2026-06-12	217,000	217,000	193,400	193,500	-13,500	-6.52%	99,004	192억
2026-06-11	196,800	207,000	187,800	207,000	9,000	+4.55%	182,802	378억
2026-06-10	184,800	211,000	184,500	198,000	11,500	+6.17%	129,240	256억
2026-06-09	182,700	195,000	169,500	186,500	5,500	+3.04%	183,803	343억
2026-06-08	192,800	195,600	175,100	181,000	-28,500	-13.60%	215,675	390억
2026-06-05	231,000	232,000	209,500	209,500	-15,000	-6.68%	110,782	232억
2026-06-04	235,000	248,000	220,000	224,500	-8,500	-3.65%	114,302	257억
2026-06-02	239,000	247,500	233,000	233,000	-17,000	-6.80%	97,596	227억
2026-06-01	279,500	279,500	245,500	250,000	-37,000	-12.89%	202,126	505억
2026-05-29	286,500	291,500	264,500	287,000	-1,000	-0.35%	125,393	360억
2026-05-28	284,000	299,000	272,500	288,000	6,000	+2.13%	100,815	290억
2026-05-27	267,000	292,000	264,000	282,000	9,000	+3.30%	130,554	368억
2026-05-26	291,000	298,500	265,500	273,000	-8,000	-2.85%	98,932	270억
2026-05-22	264,500	287,000	261,500	281,000	26,000	+10.20%	110,103	309억
2026-05-21	245,000	262,500	244,500	255,000	13,000	+5.37%	97,794	249억
2026-05-20	253,500	253,500	228,500	242,000	-11,500	-4.54%	101,589	246억
2026-05-19	253,000	258,500	228,500	253,500	4,000	+1.60%	183,415	465억
2026-05-18	269,500	269,500	242,000	249,500	-16,500	-6.20%	131,255	327억
2026-05-15	265,500	270,000	255,000	266,000	-1,000	-0.37%	95,254	253억
2026-05-14	266,000	279,500	258,500	267,000	1,000	+0.38%	112,709	301억
2026-05-13	283,500	283,500	255,500	266,000	-8,000	-2.92%	92,497	246억
2026-05-12	274,000	286,000	267,000	274,000	500	+0.18%	90,605	248억
2026-05-11	279,000	281,000	265,000	273,500	-11,000	-3.87%	145,492	398억
2026-05-08	299,000	300,000	280,000	284,500	-10,500	-3.56%	69,060	196억
2026-05-07	279,000	308,000	278,500	295,000	12,000	+4.24%	112,152	331억
2026-05-06	291,500	291,500	274,500	283,000	-9,000	-3.08%	123,201	349억
2026-05-04	290,000	301,500	287,500	292,000	8,000	+2.82%	77,796	227억
2026-04-30	292,500	304,500	284,000	284,000	-12,000	-4.05%	110,939	315억
2026-04-29	299,500	308,500	292,500	296,000	-3,500	-1.17%	65,986	195억
2026-04-28	302,000	305,000	296,500	299,500	-6,500	-2.12%	60,370	181억
2026-04-27	304,500	314,500	302,500	306,000	-500	-0.16%	185,991	569억
2026-04-24	308,000	316,000	299,500	306,500	-9,500	-3.01%	61,772	189억
2026-04-23	303,500	326,000	294,000	316,000	18,000	+6.04%	116,137	367억
2026-04-22	314,000	324,000	291,000	298,000	-10,000	-3.25%	113,655	339억
2026-04-21	342,000	342,500	306,500	308,000	-34,500	-10.07%	168,216	518억
2026-04-20	314,500	371,500	313,000	342,500	35,500	+11.56%	237,682	814억
2026-04-17	301,500	310,000	294,500	307,000	6,000	+1.99%	51,182	157억
2026-04-16	302,500	314,500	301,000	301,000	5,500	+1.86%	60,200	181억
2026-04-15	284,000	295,500	281,500	295,500	16,000	+5.72%	58,803	174억
2026-04-14	296,000	296,000	278,500	279,500	-17,500	-5.89%	90,082	252억
2026-04-13	285,000	298,500	280,000	297,000	10,000	+3.48%	52,938	157억
2026-04-10	279,500	297,500	276,500	287,000	5,000	+1.77%	73,599	211억
2026-04-09	277,500	289,500	271,500	282,000	2,000	+0.71%	69,575	196억
2026-04-08	289,500	297,500	271,500	280,000	7,000	+2.56%	119,536	335억
2026-04-07	262,500	280,000	262,500	273,000	1,000	+0.37%	71,548	195억
2026-04-06	272,500	275,500	263,000	272,000	-7,000	-2.51%	103,253	281억
2026-04-03	284,500	290,500	274,000	279,000	-3,000	-1.06%	88,001	246억
2026-04-02	313,000	316,000	272,000	282,000	-37,000	-11.60%	323,571	912억
2026-04-01	316,000	325,000	307,000	319,000	12,000	+3.91%	74,540	238억
2026-03-31	314,000	318,000	296,500	307,000	-13,000	-4.06%	116,018	356억
2026-03-30	299,500	328,500	291,000	320,000	6,500	+2.07%	94,774	303억
2026-03-27	311,000	323,000	306,000	313,500	—	—	49,769	156억

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