HEM파마

376270KOSDAQ· 연구개발업

33,900원0 (0.00%)전일 종가 2026-09-18

52주 위치

23,90097,50014%신고가 대비 -65.23%

시가총액: 2,444억
PBR: 19.29
EPS(TTM): -3,193원
BPS: 1,758원
자사주비율: 0.14%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가33,900원

시가총액2,444억

52주 최고97,500원

52주 최저23,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-19.3%	-32.9%	-53.0%	-26.1%	+38.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	34,500	34,500	33,450	33,900	0	0.00%	7,453	2.53억
2026-09-17	34,250	34,400	33,250	33,900	-50	-0.15%	3,272	1.11억
2026-09-16	33,950	34,450	33,550	33,950	350	+1.04%	5,266	1.79억
2026-09-15	35,000	35,600	33,350	33,600	-1,100	-3.17%	13,604	4.57억
2026-09-14	35,700	36,850	33,450	34,700	-500	-1.42%	7,688	2.67억
2026-09-11	35,700	35,700	35,000	35,200	50	+0.14%	3,915	1.38억
2026-09-10	37,100	37,100	34,850	35,150	-1,100	-3.03%	11,435	4.02억
2026-09-09	37,700	38,100	36,000	36,250	-450	-1.23%	10,443	3.79억
2026-09-08	37,900	38,100	36,250	36,700	-900	-2.39%	18,792	6.9억
2026-09-07	39,050	39,300	37,350	37,600	-1,200	-3.09%	10,444	3.93억
2026-09-04	39,250	39,900	38,150	38,800	650	+1.70%	4,458	1.73억
2026-09-03	38,300	39,250	37,800	38,150	400	+1.06%	4,178	1.59억
2026-09-02	40,350	40,400	37,500	37,750	-1,700	-4.31%	11,763	4.44억
2026-09-01	39,850	40,200	38,700	39,450	-50	-0.13%	6,623	2.61억
2026-08-31	40,750	40,750	38,450	39,500	-1,050	-2.59%	8,008	3.16억
2026-08-28	39,700	41,300	39,300	40,550	1,250	+3.18%	11,813	4.79억
2026-08-27	40,050	40,400	38,750	39,300	-750	-1.87%	12,230	4.81억
2026-08-26	41,150	41,450	39,300	40,050	-1,100	-2.67%	14,282	5.72억
2026-08-25	38,650	41,200	37,500	41,150	2,250	+5.78%	16,517	6.8억
2026-08-24	40,600	40,600	37,500	38,900	-1,200	-2.99%	21,795	8.48억
2026-08-21	41,450	41,450	39,050	40,100	-1,250	-3.02%	10,192	4.09억
2026-08-20	41,750	41,750	40,500	41,350	1,250	+3.12%	42,318	17.5억
2026-08-19	42,000	43,250	39,850	40,100	-1,900	-4.52%	10,900	4.37억
2026-08-18	46,000	47,350	41,200	42,000	-3,350	-7.39%	13,189	5.54억
2026-08-14	43,800	46,000	43,300	45,350	1,950	+4.49%	9,522	4.32억
2026-08-13	43,950	44,250	42,450	43,400	200	+0.46%	5,313	2.31억
2026-08-12	41,800	43,850	40,650	43,200	1,400	+3.35%	7,789	3.36억
2026-08-11	42,100	44,000	40,800	41,800	-300	-0.71%	13,372	5.59억
2026-08-10	42,200	42,950	39,900	42,100	0	0.00%	15,999	6.74억
2026-08-07	45,000	45,000	39,700	42,100	-2,900	-6.44%	13,642	5.74억
2026-08-06	46,000	46,000	43,200	45,000	500	+1.12%	17,161	7.72억
2026-08-05	43,400	44,850	43,000	44,500	650	+1.48%	8,824	3.93억
2026-08-04	42,500	44,950	42,000	43,850	3,250	+8.00%	7,989	3.5억
2026-08-03	37,900	41,900	37,500	40,600	2,700	+7.12%	9,680	3.93억
2026-07-31	36,150	38,500	36,100	37,900	2,200	+6.16%	14,372	5.45억
2026-07-30	34,950	36,800	33,700	35,700	750	+2.15%	16,397	5.85억
2026-07-29	37,000	37,800	33,850	34,950	-2,850	-7.54%	13,128	4.59억
2026-07-28	40,750	40,750	36,450	37,800	-2,050	-5.14%	14,166	5.35억
2026-07-27	39,650	41,000	38,550	39,850	-50	-0.13%	9,432	3.76억
2026-07-24	39,800	40,300	38,500	39,900	-300	-0.75%	5,867	2.34억
2026-07-23	37,500	40,600	37,500	40,200	2,800	+7.49%	7,882	3.17억
2026-07-22	40,300	40,550	37,200	37,400	-2,000	-5.08%	15,868	5.93억
2026-07-21	39,700	40,500	38,000	39,400	100	+0.25%	9,098	3.58억
2026-07-20	41,000	42,650	38,900	39,300	-750	-1.87%	6,583	2.59억
2026-07-16	43,400	43,600	39,600	40,050	-3,850	-8.77%	12,186	4.88억
2026-07-15	42,000	43,950	40,700	43,900	3,250	+8.00%	13,337	5.85억
2026-07-14	41,850	43,000	38,600	40,650	-450	-1.09%	11,383	4.63억
2026-07-13	42,000	43,450	40,500	41,100	-300	-0.72%	10,894	4.48억
2026-07-10	40,450	41,750	39,900	41,400	1,500	+3.76%	10,359	4.29억
2026-07-09	39,900	42,950	39,400	39,900	-300	-0.75%	9,120	3.64억
2026-07-08	42,000	42,000	38,500	40,200	-2,300	-5.41%	17,695	7.11억
2026-07-07	40,800	48,500	40,650	42,500	1,600	+3.91%	10,426	4.43억
2026-07-06	42,650	42,650	38,850	40,900	-550	-1.33%	12,366	5.06억
2026-07-03	44,600	45,450	40,900	41,450	-3,150	-7.06%	12,236	5.07억
2026-07-02	44,700	46,400	43,000	44,600	-700	-1.55%	10,693	4.77억
2026-07-01	45,150	46,250	44,450	45,300	-50	-0.11%	13,505	6.12억
2026-06-30	45,150	46,450	43,700	45,350	600	+1.34%	7,794	3.53억
2026-06-29	41,950	45,900	41,600	44,750	3,000	+7.19%	10,980	4.91억
2026-06-26	44,650	45,700	40,000	41,750	-1,600	-3.69%	19,920	8.32억
2026-06-25	48,500	48,500	42,100	43,350	-650	-1.48%	10,867	4.71억
2026-06-24	42,700	44,600	40,000	44,000	2,500	+6.02%	18,609	8.19억
2026-06-23	46,900	49,900	41,050	41,500	-6,250	-13.09%	34,500	14.32억
2026-06-22	50,800	50,800	45,100	47,750	-3,250	-6.37%	26,337	12.58억
2026-06-19	50,800	52,700	49,000	51,000	500	+0.99%	24,536	12.51억
2026-06-18	51,000	52,500	49,500	50,500	-1,000	-1.94%	12,146	6.13억
2026-06-17	50,100	51,500	48,750	51,500	1,750	+3.52%	10,456	5.38억
2026-06-16	49,150	52,000	49,000	49,750	1,450	+3.00%	17,914	8.91억
2026-06-15	48,400	49,900	45,350	48,300	1,300	+2.77%	10,521	5.08억
2026-06-12	44,150	49,050	43,300	47,000	4,550	+10.72%	21,178	9.95억
2026-06-11	44,000	44,000	41,150	42,450	-350	-0.82%	9,669	4.1억
2026-06-10	43,450	43,550	41,800	42,800	-200	-0.47%	8,623	3.69억
2026-06-09	42,650	44,750	42,150	43,000	850	+2.02%	12,131	5.22억
2026-06-08	46,400	46,800	41,600	42,150	-4,850	-10.32%	61,018	25.72억
2026-06-05	49,400	49,400	46,700	47,000	-2,250	-4.57%	18,807	8.84억
2026-06-04	47,900	51,000	46,800	49,250	2,350	+5.01%	22,812	11.23억
2026-06-02	46,300	49,950	44,000	46,900	-1,050	-2.19%	28,633	13.43억
2026-06-01	49,550	49,800	46,000	47,950	-1,550	-3.13%	47,622	22.83억
2026-05-29	53,000	53,000	48,000	49,500	-1,100	-2.17%	38,877	19.24억
2026-05-28	55,400	56,200	49,000	50,600	-3,000	-5.60%	37,474	18.96억
2026-05-27	57,900	58,200	53,400	53,600	-4,700	-8.06%	34,725	18.61억
2026-05-26	60,000	60,800	57,900	58,300	300	+0.52%	14,463	8.43억
2026-05-22	57,500	60,300	56,900	58,000	2,200	+3.94%	15,389	8.93억
2026-05-21	58,600	59,400	55,200	55,800	-1,900	-3.29%	25,231	14.08억
2026-05-20	55,600	58,900	55,200	57,700	-200	-0.35%	13,023	7.51억
2026-05-19	60,100	61,200	57,500	57,900	-2,400	-3.98%	11,053	6.4억
2026-05-18	59,100	60,600	56,500	60,300	600	+1.01%	26,912	16.23억
2026-05-15	65,100	65,100	58,500	59,700	-5,100	-7.87%	34,373	20.52억
2026-05-14	66,700	67,800	61,500	64,800	-3,700	-5.40%	52,477	34.01억
2026-05-13	75,500	76,400	67,000	68,500	-8,200	-10.69%	63,086	43.21억
2026-05-12	70,600	80,000	70,300	76,700	6,600	+9.42%	90,998	69.8억
2026-05-11	70,000	71,000	66,800	70,100	600	+0.86%	36,069	25.28억
2026-05-08	61,100	71,000	61,100	69,500	8,000	+13.01%	90,199	62.69억
2026-05-07	59,600	62,900	58,400	61,500	1,500	+2.50%	22,849	14.05억
2026-05-06	61,900	63,100	59,200	60,000	-1,500	-2.44%	24,811	14.89억
2026-05-04	59,800	63,700	59,400	61,500	1,700	+2.84%	19,600	12.05억
2026-04-30	59,900	61,500	58,600	59,800	-1,900	-3.08%	36,913	22.07억
2026-04-29	59,500	62,500	57,600	61,700	2,200	+3.70%	20,041	12.37억
2026-04-28	61,600	61,700	58,800	59,500	-1,500	-2.46%	18,955	11.28억
2026-04-27	59,000	63,000	59,000	61,000	2,200	+3.74%	36,173	22.07억
2026-04-24	56,500	59,100	53,200	58,800	2,000	+3.52%	25,913	15.24억
2026-04-23	59,400	59,900	56,600	56,800	-3,100	-5.18%	26,413	15억
2026-04-22	59,900	60,300	58,800	59,900	100	+0.17%	9,677	5.8억
2026-04-21	61,600	62,400	58,500	59,800	-1,800	-2.92%	30,755	18.39억
2026-04-20	61,700	62,600	59,800	61,600	400	+0.65%	18,750	11.55억
2026-04-17	61,500	61,700	60,400	61,200	200	+0.33%	14,700	9억
2026-04-16	63,400	64,000	60,700	61,000	-1,900	-3.02%	21,379	13.04억
2026-04-15	62,800	63,900	61,200	62,900	300	+0.48%	16,694	10.5억
2026-04-14	62,700	63,200	61,400	62,600	900	+1.46%	13,553	8.48억
2026-04-13	62,600	62,600	60,500	61,700	-1,200	-1.91%	14,705	9.07억
2026-04-10	63,800	63,900	61,300	62,900	-400	-0.63%	10,780	6.78억
2026-04-09	62,800	64,300	61,500	63,300	600	+0.96%	13,795	8.73억
2026-04-08	66,000	66,000	56,200	62,700	-800	-1.26%	51,131	32.06억
2026-04-07	67,900	69,400	61,000	63,500	-4,400	-6.48%	46,691	29.65억
2026-04-06	69,500	69,800	67,000	67,900	-900	-1.31%	12,268	8.33억
2026-04-03	74,100	74,100	67,200	68,800	-3,700	-5.10%	28,994	19.95억
2026-04-02	76,100	79,400	70,900	72,500	-3,000	-3.97%	18,784	13.62억
2026-04-01	73,200	79,000	72,800	75,500	4,700	+6.64%	30,118	22.74억
2026-03-31	76,600	77,600	69,000	70,800	-6,800	-8.76%	26,622	18.85억
2026-03-30	77,300	81,900	74,000	77,600	-400	-0.51%	29,736	23.08억
2026-03-27	76,600	79,300	74,700	78,000	—	—	46,693	36.42억

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