Stock Ticker
- (065170) 비엘팜텍
- Description: 기업개요
동사는 1995년 건강기능식품 제조 및 수출입업체로 설립되어 2002년 코스닥 시장에 상장되었으며, 2008년 건강기능식품 제조 및 수출입업 부문을 물적분할함.
현재 건강기능식품, 체외진단의료기기 제조 및 판매, 친환경 자원재생 사업을 영위하고 있으며, 4개의 계열사를 보유하고 있음.
다양한 헬스케어 영역 확대를 위해 2020년 비엘사이언스를 인수하고 자체 브랜드 NFP를 출범하여 건강식품 유통의 전문성을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,095 | 1,991 | 2,115 | 1,970 |
| 20261019 | 1,995 | 2,085 | 2,130 | 1,995 |
| 20261016 | 1,991 | 2,075 | 2,140 | 1,991 |
| 20261015 | 2,005 | 1,975 | 2,040 | 1,929 |
| 20261014 | 2,135 | 2,105 | 2,240 | 2,090 |
| 20261013 | 2,165 | 2,130 | 2,290 | 2,080 |
| 20261012 | 2,365 | 2,145 | 2,365 | 2,130 |
| 20261008 | 2,355 | 2,380 | 2,440 |
| 20261007 | 2,250 | 2,390 | 2,590 | 2,245 |
| 20261006 | 2,225 | 2,220 | 2,400 | 2,160 |
| 20261002 | 2,080 | 2,220 | 2,250 | 2,080 |
| 20261001 | 2,170 | 2,125 | 2,215 | 2,050 |
| 20260930 | 2,150 | 2,185 | 2,245 | 2,140 |
| 20260929 | 2,285 | 2,170 | 2,315 | 2,155 |
| 20260928 | 2,410 | 2,300 | 2,440 | 2,300 |
| 20260923 | 2,235 | 2,395 | 2,665 | 2,235 |
| 20260922 | 2,245 | 2,250 | 2,470 | 2,195 |
| 20260921 | 2,270 | 2,210 | 2,285 | 2,180 |
| 20260918 | 2,300 | 2,270 | 2,365 | 2,255 |
| 20260917 | 2,245 | 2,260 | 2,335 | 2,210 |
| 20260916 | 2,325 | 2,255 | 2,335 | 2,215 |
| 20260915 | 2,390 | 2,345 | 2,490 | 2,290 |
| 20260914 | 2,750 | 2,420 | 2,825 | 2,405 |
| 20260911 | 2,090 | 2,720 | 2,720 | 2,080 |
| 20260910 | 2,130 | 2,095 | 2,160 | 2,050 |
| 20260909 | 2,315 | 2,160 | 2,315 | 2,130 |
| 20260908 | 2,200 | 2,300 | 2,450 | 2,145 |
| 20260907 | 2,130 | 2,170 | 2,250 | 2,090 |
| 20260904 | 2,070 | 2,125 | 2,190 | 2,015 |
| 20260903 | 2,295 | 2,060 | 2,320 | 2,010 |
| 20260902 | 2,300 | 2,220 | 2,450 | 2,210 |
| 20260901 | 2,165 | 2,320 | 2,595 | 2,135 |
| 20260831 | 2,100 | 2,195 | 2,255 | 2,080 |
| 20260828 | 1,906 | 2,190 | 2,320 | 1,880 |
| 20260827 | 1,863 | 1,921 | 1,964 | 1,845 |
| 20260826 | 1,979 | 1,863 | 1,979 | 1,857 |
| 20260825 | 1,987 | 1,922 | 1,987 | 1,899 |
| 20260824 | 1,975 | 1,990 | 2,220 | 1,939 |
| 20260821 | 1,983 | 1,937 | 2,015 | 1,870 |
| 20260820 | 1,907 | 2,080 | 2,380 | 1,907 |
| 20260819 | 1,940 | 1,865 | 2,015 | 1,850 |
| 20260818 | 2,060 | 1,981 | 2,095 | 1,954 |
| 20260814 | 2,270 | 2,250 | 2,325 | 2,155 |
| 20260813 | 2,340 | 2,290 | 2,435 | 2,280 |
| 20260812 | 2,505 | 2,365 | 2,515 | 2,350 |
| 20260811 | 2,400 | 2,450 | 2,550 | 2,350 |
| 20260810 | 2,300 | 2,385 | 2,425 | 2,275 |
| 20260807 | 2,425 | 2,335 | 2,470 | 2,285 |
| 20260806 | 2,400 | 2,410 | 2,645 | 2,385 |
| 20260805 | 2,340 | 2,420 | 2,550 | 2,340 |
| 20260804 | 2,290 | 2,325 | 2,410 | 2,265 |
| 20260803 | 2,260 | 2,305 | 2,585 | 2,260 |
| 20260731 | 2,195 | 2,210 | 2,305 | 2,150 |
| 20260730 | 2,060 | 2,130 | 2,345 | 2,060 |
| 20260729 | 2,370 | 2,180 | 2,480 | 2,050 |
| 20260728 | 2,530 | 2,355 | 2,820 | 2,300 |
| 20260727 | 2,675 | 2,520 | 2,750 | 2,490 |
| 20260724 | 2,785 | 2,580 | 2,870 | 2,550 |
| 20260723 | 2,840 | 2,845 | 3,040 | 2,825 |
| 20260722 | 3,130 | 2,900 | 3,290 | 2,900 |
| 20260721 | 2,640 | 3,240 | 3,470 | 2,570 |
| 20260720 | 3,100 | 2,685 | 3,285 | 2,680 |
| 20260716 | 3,105 | 3,205 | 3,575 | 3,055 |
| 20260715 | 3,040 | 3,090 | 3,490 | 2,840 |
| 20260714 | 2,930 | 2,970 | 3,140 | 2,630 |
| 20260713 | 3,840 | 3,065 | 3,880 | 3,010 |
| 20260710 | 4,100 | 3,645 | 4,365 | 3,600 |
| 20260709 | 3,225 | 3,910 | 3,910 | 3,090 |
| 20260708 | 3,750 | 3,010 | 4,280 | 2,805 |
| 20260707 | 5,520 | 3,965 | 5,520 | 3,965 |
| 20260706 | 4,595 | 4,595 | 4,595 | 4,595 |
| 20260703 | 3,710 | 4,595 | 4,595 | 3,350 |
| 20260702 | 2,795 | 3,535 | 3,535 | 2,750 |
| 20260701 | 2,975 | 2,720 | 3,145 | 2,570 |
| 20260630 | 2,315 | 2,975 | 3,130 | 2,225 |
| 20260629 | 2,730 | 2,410 | 2,870 | 2,285 |
| 20260626 | 2,800 | 2,760 | 3,382 | 2,395 |
| 20260625 | 2,035 | 2,740 | 2,740 | 2,035 |
| 20260624 | 1,831 | 2,110 | 2,395 | 1,744 |
| 20260623 | 1,610 | 2,020 | 2,120 | 1,610 |
| 20260622 | 1,970 | 1,632 | 1,973 | 1,631 |
| 20260619 | 2,530 | 1,850 | 2,640 | 1,775 |
| 20260618 | 1,853 | 2,320 | 2,320 | 1,790 |
| 20260617 | 1,733 | 1,785 | 1,880 | 1,672 |
| 20260616 | 1,825 | 1,734 | 1,831 | 1,734 |
| 20260615 | 1,860 | 1,825 | 1,860 | 1,756 |
| 20260612 | 1,680 | 1,775 | 1,800 | 1,655 |
| 20260611 | 1,615 | 1,688 | 1,709 | 1,602 |
| 20260610 | 1,650 | 1,630 | 1,662 | 1,578 |
| 20260609 | 1,740 | 1,663 | 1,746 | 1,581 |
| 20260608 | 1,610 | 1,617 | 1,678 | 1,610 |
| 20260605 | 1,740 | 1,721 | 1,752 | 1,645 |
| 20260604 | 1,645 | 1,740 | 1,774 | 1,645 |
| 20260602 | 1,780 | 1,740 | 1,780 | 1,650 |
| 20260601 | 1,824 | 1,780 | 1,892 | 1,708 |
| 20260529 | 2,075 | 1,823 | 2,110 | 1,805 |
| 20260528 | 2,240 | 2,065 | 2,315 | 2,025 |
| 20260527 | 2,325 | 2,225 | 2,360 | 2,205 |
| 20260526 | 2,270 | 2,325 | 2,415 | 2,190 |
| 20260522 | 2,900 | 2,300 | 3,085 | 2,270 |
| 20260521 | 2,080 | 2,690 | 2,690 | 2,080 |
| 20260520 | 2,065 | 2,070 | 2,400 | 2,005 |
| 20260519 | 2,050 | 2,065 | 2,110 | 1,995 |
| 20260518 | 2,010 | 2,030 | 2,085 | 1,968 |
| 20260515 | 2,170 | 2,080 | 2,225 | 2,020 |
| 20260514 | 2,105 | 2,140 | 2,175 | 2,065 |
| 20260513 | 2,060 | 2,085 | 2,180 | 2,060 |
| 20260512 | 2,125 | 2,115 | 2,250 | 2,080 |
| 20260511 | 2,200 | 2,150 | 2,225 | 2,050 |
| 20260508 | 2,175 | 2,245 | 2,360 | 2,175 |
| 20260507 | 2,210 | 2,190 | 2,235 | 2,145 |
| 20260506 | 2,345 | 2,235 | 2,345 | 2,205 |
| 20260504 | 2,400 | 2,290 | 2,450 | 2,270 |
| 20260430 | 2,370 | 2,400 | 2,445 | 2,320 |
| 20260429 | 2,400 | 2,365 | 2,445 | 2,340 |
| 20260428 | 2,450 | 2,420 | 2,560 | 2,395 |
| 20260427 | 2,370 | 2,485 | 2,670 | 2,355 |
| 20260424 | 2,270 | 2,410 | 2,470 | 2,265 |
| 20260423 | 2,385 | 2,310 | 2,665 | 2,285 |
| 20260422 | 2,350 | 2,350 | 2,445 | 2,300 |
| 20260421 | 2,400 | 2,385 | 2,455 | 2,325 |
| 20260420 | 2,450 | 2,400 | 2,470 | 2,360 |
| 20260417 | 2,455 | 2,490 | 2,555 | 2,330 |
| 20260416 | 2,480 | 2,460 | 2,625 | 2,440 |
| 20260415 | 2,580 | 2,490 | 2,595 | 2,440 |
| 20260414 | 2,625 | 2,565 | 2,780 | 2,525 |
| 20260413 | 2,480 | 2,585 | 2,825 | 2,440 |
| 20260410 | 2,570 | 2,500 | 2,650 | 2,450 |
| 20260409 | 2,600 | 2,585 | 3,185 | 2,425 |
| 20260408 | 2,720 | 2,630 | 2,835 | 2,615 |
| 20260407 | 2,840 | 2,720 | 2,980 | 2,665 |
| 20260406 | 2,920 | 2,805 | 2,955 | 2,785 |
| 20260403 | 2,975 | 2,920 | 3,050 | 2,900 |
| 20260402 | 3,165 | 2,950 | 3,230 | 2,900 |
| 20260401 | 3,175 | 3,160 | 3,275 | 3,060 |
| 20260331 | 3,285 | 3,095 | 3,740 | 2,970 |
| 20260330 | 3,100 | 3,160 | 3,200 | 3,030 |
| 20260327 | 3,360 | 3,365 | 3,575 | 3,260 |
| 20260326 | 3,860 | 3,505 | 3,930 | 3,505 |
| 20260325 | 4,060 | 3,850 | 4,105 | 3,810 |
| 20260324 | 4,205 | 4,095 | 4,625 | 4,055 |
| 20260323 | 3,805 | 3,845 | 4,155 | 3,805 |
| 20260320 | 4,050 | 3,990 | 4,230 | 3,780 |
| 20260319 | 4,080 | 3,985 | 4,460 | 3,955 |
| 20260318 | 4,745 | 4,255 | 5,080 | 4,190 |
| 20260317 | 4,460 | 4,745 | 5,270 | 4,225 |
| 20260316 | 4,285 | 4,060 | 4,480 | 3,995 |
| 20260313 | 4,005 | 4,220 | 4,545 | 3,960 |
| 20260312 | 4,090 | 4,225 | 4,760 | 3,830 |
| 20260311 | 4,215 | 4,180 | 4,945 | 4,150 |
| 20260310 | 3,165 | 3,915 | 3,915 | 3,025 |
| 20260309 | 2,835 | 3,015 | 3,390 | 2,705 |
| 20260306 | 3,145 | 2,985 | 3,405 | 2,880 |
| 20260305 | 3,125 | 3,145 | 3,545 | 3,120 |
| 20260304 | 2,905 | 3,080 | 3,920 | 2,650 |
| 20260303 | 3,600 | 3,175 | 3,895 | 3,165 |
| 20260227 | 4,315 | 3,950 | 4,665 | 3,930 |
| 20260226 | 4,655 | 4,555 | 5,230 | 4,550 |
| 20260225 | 4,315 | 4,865 | 5,390 | 4,180 |
| 20260224 | 4,535 | 4,230 | 4,740 | 4,225 |
| 20260223 | 4,590 | 4,660 | 4,980 | 4,485 |
| 20260220 | 4,890 | 4,625 | 5,210 | 4,625 |
| 20260219 | 5,610 | 5,000 | 6,130 | 4,910 |
| 20260213 | 4,000 | 5,430 | 5,430 | 3,415 |
| 20260212 | 5,220 | 4,180 | 5,380 | 4,060 |
| 20260211 | 6,040 | 5,310 | 6,500 | 5,310 |
| 20260210 | 7,400 | 6,850 | 8,150 | 5,900 |
| 20260209 | 4,900 | 6,300 | 6,300 | 4,510 |
| 20260206 | 7,870 | 5,000 | 7,870 | 4,250 |
| 20260205 | 6,060 | 6,060 | 6,060 | 6,060 |
| 20260204 | 4,665 | 4,665 | 4,665 | 4,665 |
| 20260203 | 3,590 | 3,590 | 3,590 | 3,590 |
| 20260202 | 3,590 | 3,590 | 3,590 | 3,590 |
| 20260130 | 2,765 | 2,765 | 2,765 | 2,765 |
| 20260129 | 2,130 | 2,130 | 2,130 | 2,130 |
| 20260128 | 2,130 | 2,130 | 2,130 | 2,130 |
| 20260127 | 1,640 | 1,640 | 1,640 | 1,640 |
| 20260126 | 1,262 | 1,262 | 1,262 | 1,262 |
| 20250423 | 1,045 | 1,009 | 1,045 | 994 |
| 20250417 | 1,009 | 1,018 | 1,034 | 978 |
| 20250416 | 1,035 | 1,008 | 1,035 | 992 |
| 20250415 | 1,003 | 1,035 | 1,035 | 978 |
| 20250414 | 1,001 | 1,003 | 1,066 | 997 |
| 20250411 | 1,066 | 1,001 | 1,067 | 960 |
| 20250410 | 1,040 | 1,050 | 1,075 | 1,010 |
| 20250409 | 1,122 | 1,000 | 1,123 | 995 |
| 20250408 | 1,015 | 1,031 | 1,090 | 1,015 |
| 20250407 | 1,011 | 1,021 | 1,037 | 968 |
| 20250404 | 1,035 | 1,020 | 1,075 | 1,006 |
| 20250403 | 1,081 | 1,048 | 1,095 | 981 |
| 20250402 | 1,240 | 1,089 | 1,240 | 1,067 |
| 20250401 | 1,172 | 1,218 | 1,229 | 1,145 |
| 20250331 | 1,166 | 1,172 | 1,229 | 1,135 |
| 20250328 | 1,222 | 1,165 | 1,295 | 1,120 |
| 20250327 | 1,298 | 1,214 | 1,350 | 1,200 |
| 20250326 | 1,311 | 1,305 | 1,420 | 1,300 |
| 20250325 | 1,350 | 1,311 | 1,378 | 1,310 |
| 20250324 | 1,410 | 1,372 | 1,429 | 1,270 |
| 20250321 | 1,464 | 1,425 | 1,479 | 1,331 |
| 20250320 | 1,440 | 1,465 | 1,620 | 1,432 |
| 20250319 | 1,769 | 1,679 | 2,035 | 1,650 |
| 20250318 | 1,861 | 1,610 | 1,976 | 1,587 |
| 20250317 | 1,525 | 1,977 | 1,977 | 1,480 |
| 20250314 | 1,560 | 1,521 | 1,632 | 1,510 |
| 20250313 | 1,657 | 1,589 | 1,660 | 1,557 |
| 20250312 | 1,700 | 1,610 | 1,773 | 1,602 |
| 20250311 | 1,760 | 1,700 | 1,761 | 1,613 |
| 20250310 | 1,685 | 1,701 | 1,802 | 1,600 |
| 20250307 | 1,681 | 1,685 | 1,918 | 1,666 |
| 20250306 | 1,992 | 1,847 | 2,030 | 1,847 |
| 20250305 | 2,790 | 2,120 | 2,890 | 2,120 |
| 20250228 | 2,440 | 2,440 | 2,440 | 2,310 |
| 20250227 | 1,878 | 1,878 | 1,878 | 1,878 |
| 20250226 | 1,445 | 1,445 | 1,445 | 1,445 |
| 20250225 | 3,070 | 3,335 | 3,915 | 3,000 |
| 20250224 | 3,555 | 3,120 | 3,555 | 3,085 |
| 20250221 | 2,980 | 3,625 | 3,985 | 2,935 |
| 20250220 | 2,480 | 3,110 | 3,110 | 2,365 |
| 20250219 | 2,470 | 2,395 | 2,495 | 2,275 |
| 20250218 | 2,365 | 2,405 | 2,410 | 2,260 |
| 20250217 | 2,195 | 2,345 | 2,530 | 2,195 |
| 20250214 | 2,625 | 2,190 | 2,805 | 2,100 |
| 20250213 | 2,100 | 2,485 | 2,485 | 2,060 |
| 20250212 | 1,999 | 1,913 | 1,999 | 1,908 |
| 20250211 | 1,897 | 1,949 | 2,085 | 1,897 |
| 20250210 | 1,909 | 1,898 | 1,909 | 1,870 |
| 20250207 | 1,854 | 1,902 | 1,909 | 1,854 |
| 20250206 | 1,896 | 1,854 | 1,925 | 1,852 |
| 20250205 | 1,897 | 1,896 | 1,933 | 1,830 |
| 20250204 | 1,828 | 1,897 | 1,910 | 1,827 |
| 20250203 | 1,890 | 1,827 | 1,949 | 1,806 |
| 20250131 | 1,873 | 1,862 | 1,906 | 1,832 |
| 20250124 | 1,905 | 1,866 | 1,960 | 1,866 |
| 20250123 | 1,854 | 1,915 | 2,410 | 1,854 |
| 20250122 | 1,954 | 1,854 | 1,954 | 1,848 |
| 20250121 | 1,950 | 1,868 | 1,950 | 1,862 |
| 20250120 | 2,030 | 1,943 | 2,030 | 1,858 |
| 20250117 | 2,000 | 1,960 | 2,045 | 1,959 |
| 20250116 | 2,040 | 1,988 | 2,105 | 1,988 |
| 20250115 | 2,100 | 2,040 | 2,100 | 2,020 |
| 20250114 | 2,065 | 2,065 | 2,185 | 2,055 |
| 20250113 | 2,060 | 2,065 | 2,150 | 2,030 |
| 20250110 | 2,045 | 2,105 | 2,250 | 2,015 |
| 20250109 | 2,135 | 2,000 | 2,220 | 1,998 |
| 20250108 | 2,335 | 2,160 | 2,340 | 2,125 |
| 20250107 | 2,300 | 2,360 | 2,990 | 2,005 |