브이티

018290KOSDAQ

11,690원-60 (-0.51%)전일 종가 2026-09-18

52주 위치

10,29031,4507%신고가 대비 -62.83%

시가총액: 4,085억
PER: 10.37
PBR: 1.55
EPS(TTM): 1,127원
BPS: 7,563원
자사주비율: 0.87%
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 종가11,690원

시가총액4,085억

52주 최고31,450원

52주 최저10,290원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.6%	-4.3%	-22.5%	-33.2%	-60.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,840	11,910	11,650	11,690	-60	-0.51%	100,139	11.71억
2026-09-17	11,720	11,810	11,610	11,750	150	+1.29%	91,401	10.74억
2026-09-16	11,550	11,770	11,450	11,600	100	+0.87%	111,757	12.96억
2026-09-15	11,550	11,760	11,500	11,500	-240	-2.04%	109,481	12.59억
2026-09-14	11,710	11,810	11,520	11,740	10	+0.09%	149,732	17.58억
2026-09-11	11,830	11,950	11,720	11,730	-200	-1.68%	144,451	16.94억
2026-09-10	11,940	12,060	11,550	11,930	-40	-0.33%	222,718	26.57억
2026-09-09	12,130	12,210	11,960	11,970	-210	-1.72%	194,687	23.3억
2026-09-08	12,370	12,450	12,120	12,180	-170	-1.38%	209,641	25.53억
2026-09-07	12,440	12,650	12,100	12,350	-60	-0.48%	160,583	19.83억
2026-09-04	12,350	12,650	12,280	12,410	110	+0.89%	161,099	19.99억
2026-09-03	12,460	12,610	12,100	12,300	-50	-0.40%	224,073	27.56억
2026-09-02	12,360	12,690	12,350	12,350	-360	-2.83%	182,902	22.59억
2026-09-01	12,800	12,990	12,440	12,710	-220	-1.70%	196,729	25억
2026-08-31	13,850	13,870	12,780	12,930	-610	-4.51%	426,099	55.09억
2026-08-28	12,210	13,560	12,210	13,540	1,310	+10.71%	393,591	53.29억
2026-08-27	12,500	12,550	12,160	12,230	-250	-2.00%	172,586	21.11억
2026-08-26	12,740	12,900	12,480	12,480	-380	-2.95%	146,501	18.28억
2026-08-25	12,350	12,920	12,160	12,860	330	+2.63%	180,214	23.18억
2026-08-24	12,300	12,670	12,300	12,530	210	+1.70%	167,292	20.96억
2026-08-21	12,420	12,600	12,000	12,320	-300	-2.38%	238,836	29.42억
2026-08-20	12,330	12,860	12,330	12,620	410	+3.36%	170,923	21.57억
2026-08-19	12,400	12,560	12,150	12,210	-310	-2.48%	213,221	26.03억
2026-08-18	12,950	12,970	12,380	12,520	-470	-3.62%	383,037	47.96억
2026-08-14	13,430	13,770	12,600	12,990	-390	-2.91%	469,208	60.95억
2026-08-13	14,410	14,490	13,320	13,380	-1,370	-9.29%	436,505	58.4억
2026-08-12	14,870	15,560	14,370	14,750	-160	-1.07%	591,699	87.28억
2026-08-11	14,010	14,930	13,730	14,910	1,040	+7.50%	400,173	59.67억
2026-08-10	13,570	13,980	13,130	13,870	290	+2.14%	241,169	33.45억
2026-08-07	13,500	14,100	13,210	13,580	80	+0.59%	210,258	28.55억
2026-08-06	13,140	14,010	13,140	13,500	360	+2.74%	251,834	34억
2026-08-05	12,860	13,210	12,610	13,140	280	+2.18%	188,167	24.73억
2026-08-04	11,870	12,860	11,870	12,860	930	+7.80%	199,231	25.62억
2026-08-03	11,410	12,270	11,400	11,930	240	+2.05%	134,063	15.99억
2026-07-31	11,190	11,750	10,940	11,690	740	+6.76%	182,467	21.33억
2026-07-30	10,290	11,520	10,290	10,950	170	+1.58%	206,687	22.63억
2026-07-29	11,420	11,670	10,450	10,780	-640	-5.60%	331,023	35.68억
2026-07-28	11,690	12,090	11,210	11,420	-550	-4.59%	143,046	16.34억
2026-07-27	11,850	12,340	11,720	11,970	390	+3.37%	164,037	19.64억
2026-07-24	11,450	12,050	11,430	11,580	-80	-0.69%	132,177	15.31억
2026-07-23	11,070	11,710	11,010	11,660	630	+5.71%	138,897	16.2억
2026-07-22	11,270	11,420	10,990	11,030	-160	-1.43%	153,302	16.91억
2026-07-21	11,050	11,390	11,050	11,190	30	+0.27%	131,654	14.73억
2026-07-20	11,660	11,670	11,050	11,160	-660	-5.58%	105,075	11.73억
2026-07-16	12,120	12,420	11,690	11,820	-260	-2.15%	186,764	22.08억
2026-07-15	11,750	12,150	11,750	12,080	420	+3.60%	117,809	14.23억
2026-07-14	12,020	12,040	11,560	11,660	-350	-2.91%	222,683	25.96억
2026-07-13	12,300	12,720	11,960	12,010	-220	-1.80%	228,157	27.4억
2026-07-10	11,850	12,530	11,830	12,230	350	+2.95%	180,818	22.11억
2026-07-09	11,600	12,340	11,360	11,880	100	+0.85%	237,504	28.22억
2026-07-08	12,400	12,540	11,550	11,780	-400	-3.28%	262,679	30.94억
2026-07-07	11,800	12,670	11,770	12,180	290	+2.44%	187,978	22.9억
2026-07-06	11,790	12,320	11,710	11,890	10	+0.08%	91,507	10.88억
2026-07-03	12,270	12,360	11,550	11,880	-160	-1.33%	113,826	13.52억
2026-07-02	12,190	12,840	11,970	12,040	-240	-1.95%	202,167	24.34억
2026-07-01	11,560	12,400	11,470	12,280	750	+6.50%	201,321	24.72억
2026-06-30	12,290	12,520	11,490	11,530	-980	-7.83%	189,563	21.86억
2026-06-29	10,540	12,520	10,540	12,510	1,790	+16.70%	277,090	34.66억
2026-06-26	11,150	11,230	10,600	10,720	-580	-5.13%	178,073	19.09억
2026-06-25	11,310	11,690	11,190	11,300	-80	-0.70%	130,395	14.73억
2026-06-24	11,060	11,600	11,010	11,380	210	+1.88%	138,798	15.8억
2026-06-23	11,360	11,660	11,160	11,170	-410	-3.54%	160,127	17.89억
2026-06-22	11,660	12,020	11,430	11,580	-270	-2.28%	87,685	10.15억
2026-06-19	12,210	12,310	11,490	11,850	-360	-2.95%	190,987	22.63억
2026-06-18	12,850	12,990	12,210	12,210	-690	-5.35%	97,055	11.85억
2026-06-17	12,780	13,150	12,530	12,900	250	+1.98%	138,877	17.92억
2026-06-16	12,840	13,150	12,550	12,650	-170	-1.33%	114,048	14.43억
2026-06-15	13,100	13,360	12,790	12,820	-60	-0.47%	107,461	13.78억
2026-06-12	12,730	13,270	12,620	12,880	530	+4.29%	193,071	24.87억
2026-06-11	12,330	12,410	12,020	12,350	-70	-0.56%	225,926	27.9억
2026-06-10	12,300	12,980	12,110	12,420	0	0.00%	100	124만
2026-06-09	11,390	12,660	11,390	12,420	1,040	+9.14%	331,534	41.18억
2026-06-08	11,840	11,840	11,210	11,380	-940	-7.63%	207,482	23.61억
2026-06-05	12,610	12,800	12,200	12,320	-350	-2.76%	178,939	22.05억
2026-06-04	12,610	13,070	12,470	12,670	-70	-0.55%	136,354	17.28억
2026-06-02	12,560	12,980	12,350	12,740	-260	-2.00%	215,822	27.5억
2026-06-01	13,070	13,560	12,920	13,000	-310	-2.33%	242,829	31.57억
2026-05-29	13,380	13,640	12,920	13,310	-110	-0.82%	148,745	19.8억
2026-05-28	13,990	14,010	12,880	13,420	-520	-3.73%	218,820	29.37억
2026-05-27	14,590	14,730	13,900	13,940	-650	-4.46%	205,604	28.66억
2026-05-26	15,160	15,400	14,550	14,590	-460	-3.06%	201,506	29.4억
2026-05-22	14,100	15,220	14,100	15,050	1,020	+7.27%	246,495	37.1억
2026-05-21	14,380	14,520	14,000	14,030	-50	-0.36%	175,538	24.63억
2026-05-20	14,780	14,780	13,840	14,080	-630	-4.28%	192,612	27.12억
2026-05-19	14,700	15,430	14,530	14,710	-220	-1.47%	193,023	28.39억
2026-05-18	15,050	15,200	14,320	14,930	110	+0.74%	172,284	25.72억
2026-05-15	15,550	15,610	14,600	14,820	-750	-4.82%	249,144	36.92억
2026-05-14	15,830	15,890	15,230	15,570	-160	-1.02%	208,952	32.53억
2026-05-13	16,300	16,450	15,710	15,730	-260	-1.63%	207,624	32.66억
2026-05-12	16,060	16,910	15,790	15,990	290	+1.85%	547,541	87.55억
2026-05-11	16,450	16,650	15,700	15,700	-470	-2.91%	302,668	47.52억
2026-05-08	16,750	16,810	16,110	16,170	0	0.00%	164,654	26.62억
2026-05-07	16,400	16,570	16,000	16,170	-240	-1.46%	181,842	29.4억
2026-05-06	16,870	17,080	16,380	16,410	-320	-1.91%	213,930	35.11억
2026-05-04	17,390	17,440	16,700	16,730	-230	-1.36%	253,280	42.37억
2026-04-30	17,840	17,860	16,940	16,960	-510	-2.92%	282,489	47.91억
2026-04-29	17,910	18,300	17,210	17,470	860	+5.18%	566,037	98.89억
2026-04-28	17,110	17,160	16,600	16,610	-510	-2.98%	283,568	47.1억
2026-04-27	17,600	17,600	16,680	17,120	170	+1.00%	376,153	64.4억
2026-04-24	16,250	17,130	16,250	16,950	1,580	+10.28%	1,025,215	174억
2026-04-23	15,760	15,910	15,210	15,370	-260	-1.66%	206,196	31.69억
2026-04-22	15,660	15,800	15,390	15,630	10	+0.06%	144,933	22.65억
2026-04-21	15,960	16,020	15,590	15,620	-200	-1.26%	124,319	19.42억
2026-04-20	16,140	16,140	15,800	15,820	-310	-1.92%	129,555	20.5억
2026-04-17	16,110	16,340	16,030	16,130	90	+0.56%	163,626	26.39억
2026-04-16	16,060	16,330	16,020	16,040	50	+0.31%	132,418	21.24억
2026-04-15	16,080	16,270	15,940	15,990	110	+0.69%	137,222	21.94억
2026-04-14	15,960	16,060	15,740	15,880	160	+1.02%	125,983	20.01억
2026-04-13	15,440	15,940	15,200	15,720	70	+0.45%	129,643	20.38억
2026-04-10	16,030	16,070	15,550	15,650	-420	-2.61%	275,498	43.12억
2026-04-09	14,920	16,160	14,910	16,070	1,080	+7.20%	515,932	82.91억
2026-04-08	15,150	15,260	14,880	14,990	440	+3.02%	157,437	23.6억
2026-04-07	14,710	15,270	14,500	14,550	30	+0.21%	170,808	24.85억
2026-04-06	14,920	15,180	14,510	14,520	-450	-3.01%	148,020	21.49억
2026-04-03	15,040	15,250	14,850	14,970	30	+0.20%	130,046	19.47억
2026-04-02	15,550	15,790	14,720	14,940	-640	-4.11%	205,343	30.68억
2026-04-01	15,500	15,730	15,160	15,580	490	+3.25%	156,763	24.42억
2026-03-31	14,940	15,880	14,910	15,090	-40	-0.26%	192,520	29.05억
2026-03-30	15,100	15,260	14,960	15,130	-600	-3.81%	132,317	20.02억
2026-03-27	14,210	15,880	14,210	15,730	—	—	315,065	49.56억

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