비트컴퓨터
032850KOSDAQ4,150원+290 (+7.51%)전일 종가 2026-09-18
52주 위치
3,4105,92029%신고가 대비 -29.90%
- 시가총액
- 690억
- PER
- 8.19
- PBR
- 0.94
- EPS(TTM)
- 507원
- BPS
- 4,395원
- 배당수익률
- 1.59%
- 자사주비율
- 12.38%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.0% | 0.0% | -25.5% | -11.8% | -19.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,990 | 4,250 | 3,990 | 4,150 | 290 | +7.51% | 250,809 | 10.41억 |
| 2026-09-17 | 3,825 | 3,895 | 3,750 | 3,860 | 55 | +1.45% | 93,692 | 3.62억 |
| 2026-09-16 | 3,860 | 3,860 | 3,785 | 3,805 | -45 | -1.17% | 18,016 | 6,855만 |
| 2026-09-15 | 3,855 | 3,905 | 3,800 | 3,850 | -5 | -0.13% | 55,089 | 2.12억 |
| 2026-09-14 | 3,790 | 3,900 | 3,750 | 3,855 | 65 | +1.72% | 31,301 | 1.21억 |
| 2026-09-11 | 3,765 | 3,820 | 3,710 | 3,790 | 20 | +0.53% | 18,387 | 6,969만 |
| 2026-09-10 | 3,870 | 3,870 | 3,740 | 3,770 | -60 | -1.57% | 28,605 | 1.08억 |
| 2026-09-09 | 3,740 | 4,110 | 3,735 | 3,830 | 65 | +1.73% | 170,981 | 6.55억 |
| 2026-09-08 | 3,790 | 3,840 | 3,765 | 3,765 | -55 | -1.44% | 26,040 | 9,804만 |
| 2026-09-07 | 3,775 | 3,830 | 3,765 | 3,820 | 45 | +1.19% | 20,482 | 7,824만 |
| 2026-09-04 | 3,790 | 3,845 | 3,750 | 3,775 | -15 | -0.40% | 17,459 | 6,591만 |
| 2026-09-03 | 3,860 | 3,875 | 3,790 | 3,790 | -70 | -1.81% | 22,385 | 8,484만 |
| 2026-09-02 | 3,965 | 3,965 | 3,855 | 3,860 | -85 | -2.15% | 15,153 | 5,849만 |
| 2026-09-01 | 3,995 | 3,995 | 3,905 | 3,945 | -55 | -1.38% | 24,825 | 9,793만 |
| 2026-08-31 | 4,015 | 4,015 | 3,925 | 4,000 | -15 | -0.37% | 19,647 | 7,859만 |
| 2026-08-28 | 3,920 | 4,075 | 3,905 | 4,015 | 95 | +2.42% | 35,319 | 1.42억 |
| 2026-08-27 | 4,010 | 4,025 | 3,920 | 3,920 | -100 | -2.49% | 31,140 | 1.22억 |
| 2026-08-26 | 4,010 | 4,075 | 3,985 | 4,020 | 25 | +0.63% | 7,873 | 3,165만 |
| 2026-08-25 | 3,960 | 4,080 | 3,910 | 3,995 | 5 | +0.13% | 28,604 | 1.14억 |
| 2026-08-24 | 3,980 | 4,055 | 3,970 | 3,990 | 15 | +0.38% | 21,690 | 8,654만 |
| 2026-08-21 | 4,100 | 4,100 | 3,970 | 3,975 | -95 | -2.33% | 38,998 | 1.55억 |
| 2026-08-20 | 4,050 | 4,130 | 4,050 | 4,070 | 40 | +0.99% | 15,545 | 6,327만 |
| 2026-08-19 | 4,015 | 4,115 | 4,015 | 4,030 | -40 | -0.98% | 22,346 | 9,005만 |
| 2026-08-18 | 4,130 | 4,135 | 4,050 | 4,070 | -90 | -2.16% | 48,902 | 1.99억 |
| 2026-08-14 | 4,175 | 4,240 | 4,150 | 4,160 | -10 | -0.24% | 32,163 | 1.34억 |
| 2026-08-13 | 4,230 | 4,240 | 4,135 | 4,170 | -60 | -1.42% | 42,968 | 1.79억 |
| 2026-08-12 | 4,185 | 4,250 | 4,185 | 4,230 | 45 | +1.08% | 16,833 | 7,120만 |
| 2026-08-11 | 4,140 | 4,270 | 4,140 | 4,185 | 5 | +0.12% | 48,937 | 2.05억 |
| 2026-08-10 | 4,125 | 4,180 | 4,090 | 4,180 | 80 | +1.95% | 52,092 | 2.18억 |
| 2026-08-07 | 4,140 | 4,185 | 4,085 | 4,100 | -40 | -0.97% | 51,486 | 2.11억 |
| 2026-08-06 | 4,155 | 4,185 | 4,110 | 4,140 | 10 | +0.24% | 29,539 | 1.22억 |
| 2026-08-05 | 4,055 | 4,160 | 4,045 | 4,130 | 85 | +2.10% | 40,036 | 1.65억 |
| 2026-08-04 | 3,965 | 4,090 | 3,965 | 4,045 | 80 | +2.02% | 39,423 | 1.59억 |
| 2026-08-03 | 3,860 | 4,040 | 3,860 | 3,965 | 35 | +0.89% | 47,434 | 1.88억 |
| 2026-07-31 | 3,780 | 3,930 | 3,770 | 3,930 | 155 | +4.11% | 55,796 | 2.19억 |
| 2026-07-30 | 3,505 | 3,830 | 3,505 | 3,775 | 210 | +5.89% | 102,436 | 3.87억 |
| 2026-07-29 | 3,845 | 3,925 | 3,410 | 3,565 | -280 | -7.28% | 133,869 | 4.77억 |
| 2026-07-28 | 3,985 | 3,985 | 3,835 | 3,845 | -130 | -3.27% | 37,107 | 1.43억 |
| 2026-07-27 | 3,925 | 4,050 | 3,925 | 3,975 | 70 | +1.79% | 21,353 | 8,488만 |
| 2026-07-24 | 3,920 | 3,960 | 3,905 | 3,905 | -15 | -0.38% | 26,494 | 1.03억 |
| 2026-07-23 | 3,850 | 3,945 | 3,830 | 3,920 | 100 | +2.62% | 30,815 | 1.21억 |
| 2026-07-22 | 3,925 | 3,985 | 3,820 | 3,820 | -105 | -2.68% | 31,587 | 1.21억 |
| 2026-07-21 | 3,970 | 3,970 | 3,835 | 3,925 | 45 | +1.16% | 18,687 | 7,335만 |
| 2026-07-20 | 3,970 | 3,990 | 3,870 | 3,880 | -90 | -2.27% | 25,099 | 9,738만 |
| 2026-07-16 | 4,160 | 4,160 | 3,960 | 3,970 | -55 | -1.37% | 30,274 | 1.2억 |
| 2026-07-15 | 3,960 | 4,100 | 3,940 | 4,025 | 85 | +2.16% | 31,629 | 1.27억 |
| 2026-07-14 | 3,975 | 4,035 | 3,860 | 3,940 | -35 | -0.88% | 55,268 | 2.18억 |
| 2026-07-13 | 4,130 | 4,220 | 3,975 | 3,975 | -145 | -3.52% | 115,397 | 4.59억 |
| 2026-07-10 | 4,015 | 4,220 | 4,015 | 4,120 | 80 | +1.98% | 33,769 | 1.39억 |
| 2026-07-09 | 4,065 | 4,140 | 3,990 | 4,040 | -15 | -0.37% | 75,217 | 3.04억 |
| 2026-07-08 | 4,110 | 4,190 | 4,030 | 4,055 | -25 | -0.61% | 64,906 | 2.63억 |
| 2026-07-07 | 4,110 | 4,260 | 4,065 | 4,080 | -70 | -1.69% | 63,809 | 2.6억 |
| 2026-07-06 | 4,220 | 4,220 | 4,100 | 4,150 | 30 | +0.73% | 33,288 | 1.38억 |
| 2026-07-03 | 4,125 | 4,160 | 4,005 | 4,120 | 70 | +1.73% | 37,911 | 1.56억 |
| 2026-07-02 | 4,100 | 4,150 | 4,050 | 4,050 | -65 | -1.58% | 56,385 | 2.28억 |
| 2026-07-01 | 4,150 | 4,185 | 3,990 | 4,115 | 130 | +3.26% | 41,618 | 1.71억 |
| 2026-06-30 | 4,140 | 4,145 | 3,980 | 3,985 | -70 | -1.73% | 38,082 | 1.52억 |
| 2026-06-29 | 3,665 | 4,055 | 3,665 | 4,055 | 360 | +9.74% | 78,641 | 3.19억 |
| 2026-06-26 | 3,950 | 3,950 | 3,695 | 3,695 | -170 | -4.40% | 79,125 | 2.92억 |
| 2026-06-25 | 3,870 | 3,965 | 3,860 | 3,865 | -10 | -0.26% | 49,624 | 1.92억 |
| 2026-06-24 | 3,785 | 3,970 | 3,785 | 3,875 | 55 | +1.44% | 87,598 | 3.39억 |
| 2026-06-23 | 4,050 | 4,135 | 3,810 | 3,820 | -100 | -2.55% | 98,787 | 3.77억 |
| 2026-06-22 | 4,005 | 4,050 | 3,920 | 3,920 | -85 | -2.12% | 57,451 | 2.25억 |
| 2026-06-19 | 4,100 | 4,195 | 3,955 | 4,005 | -145 | -3.49% | 97,330 | 3.9억 |
| 2026-06-18 | 4,260 | 4,260 | 4,130 | 4,150 | -110 | -2.58% | 21,487 | 8,917만 |
| 2026-06-17 | 4,275 | 4,300 | 4,220 | 4,260 | -15 | -0.35% | 44,891 | 1.91억 |
| 2026-06-16 | 4,335 | 4,355 | 4,270 | 4,275 | 5 | +0.12% | 34,168 | 1.46억 |
| 2026-06-15 | 4,280 | 4,370 | 4,270 | 4,270 | 10 | +0.23% | 57,179 | 2.44억 |
| 2026-06-12 | 4,235 | 4,350 | 4,200 | 4,260 | 65 | +1.55% | 29,982 | 1.28억 |
| 2026-06-11 | 4,110 | 4,230 | 4,100 | 4,195 | 55 | +1.33% | 47,007 | 1.97억 |
| 2026-06-10 | 4,130 | 4,225 | 4,115 | 4,140 | 10 | +0.24% | 1 | 4,140원 |
| 2026-06-09 | 4,000 | 4,245 | 4,000 | 4,130 | 130 | +3.25% | 78,329 | 3.23억 |
| 2026-06-08 | 4,010 | 4,255 | 3,970 | 4,000 | -265 | -6.21% | 117,510 | 4.7억 |
| 2026-06-05 | 4,325 | 4,385 | 4,265 | 4,265 | -60 | -1.39% | 118,628 | 5.06억 |
| 2026-06-04 | 4,300 | 4,415 | 4,300 | 4,325 | 0 | 0.00% | 96,710 | 4.18억 |
| 2026-06-02 | 4,480 | 4,480 | 4,085 | 4,325 | -160 | -3.57% | 167,746 | 7.26억 |
| 2026-06-01 | 4,420 | 4,580 | 4,355 | 4,485 | 120 | +2.75% | 165,537 | 7.42억 |
| 2026-05-29 | 4,550 | 4,580 | 4,340 | 4,365 | -140 | -3.11% | 124,015 | 5.41억 |
| 2026-05-28 | 4,560 | 4,575 | 4,395 | 4,505 | -55 | -1.21% | 175,342 | 7.9억 |
| 2026-05-27 | 4,595 | 4,690 | 4,560 | 4,560 | -35 | -0.76% | 130,748 | 5.96억 |
| 2026-05-26 | 4,750 | 4,790 | 4,590 | 4,595 | -110 | -2.34% | 106,747 | 4.91억 |
| 2026-05-22 | 4,605 | 4,775 | 4,605 | 4,705 | 115 | +2.51% | 76,418 | 3.6억 |
| 2026-05-21 | 4,635 | 4,730 | 4,570 | 4,590 | 0 | 0.00% | 182,315 | 8.37억 |
| 2026-05-20 | 4,680 | 4,695 | 4,585 | 4,590 | -90 | -1.92% | 171,433 | 7.87억 |
| 2026-05-19 | 4,840 | 4,890 | 4,650 | 4,680 | -145 | -3.01% | 248,521 | 11.63억 |
| 2026-05-18 | 4,900 | 4,960 | 4,765 | 4,825 | -55 | -1.13% | 469,654 | 22.66억 |
| 2026-05-15 | 5,020 | 5,080 | 4,810 | 4,880 | -130 | -2.59% | 239,072 | 11.67억 |
| 2026-05-14 | 4,790 | 5,050 | 4,790 | 5,010 | 215 | +4.48% | 488,788 | 24.49억 |
| 2026-05-13 | 4,945 | 4,945 | 4,795 | 4,795 | -130 | -2.64% | 168,201 | 8.07억 |
| 2026-05-12 | 5,170 | 5,180 | 4,875 | 4,925 | -235 | -4.55% | 396,490 | 19.53억 |
| 2026-05-11 | 5,290 | 5,330 | 5,140 | 5,160 | -140 | -2.64% | 193,118 | 9.96억 |
| 2026-05-08 | 5,230 | 5,340 | 5,180 | 5,300 | 100 | +1.92% | 104,128 | 5.52억 |
| 2026-05-07 | 5,270 | 5,290 | 5,160 | 5,200 | -70 | -1.33% | 136,282 | 7.09억 |
| 2026-05-06 | 5,430 | 5,450 | 5,270 | 5,270 | -160 | -2.95% | 272,133 | 14.34억 |
| 2026-05-04 | 5,510 | 5,520 | 5,400 | 5,430 | -60 | -1.09% | 297,330 | 16.15억 |
| 2026-04-30 | 5,800 | 5,830 | 5,470 | 5,490 | -190 | -3.35% | 860,349 | 47.23억 |
| 2026-04-29 | 5,590 | 5,690 | 5,510 | 5,680 | 130 | +2.34% | 629,518 | 35.76억 |
| 2026-04-28 | 5,450 | 5,590 | 5,400 | 5,550 | 120 | +2.21% | 276,718 | 15.36억 |
| 2026-04-27 | 5,380 | 5,450 | 5,330 | 5,430 | 80 | +1.50% | 183,140 | 9.94억 |
| 2026-04-24 | 5,250 | 5,390 | 5,230 | 5,350 | 110 | +2.10% | 126,259 | 6.75억 |
| 2026-04-23 | 5,310 | 5,320 | 5,200 | 5,240 | -70 | -1.32% | 125,477 | 6.57억 |
| 2026-04-22 | 5,200 | 5,320 | 5,100 | 5,310 | 110 | +2.12% | 197,794 | 10.5억 |
| 2026-04-21 | 5,310 | 5,310 | 5,190 | 5,200 | -90 | -1.70% | 227,708 | 11.84억 |
| 2026-04-20 | 5,340 | 5,500 | 5,280 | 5,290 | -80 | -1.49% | 324,015 | 17.14억 |
| 2026-04-17 | 5,400 | 5,400 | 5,280 | 5,370 | 0 | 0.00% | 162,820 | 8.74억 |
| 2026-04-16 | 5,390 | 5,460 | 5,330 | 5,370 | 20 | +0.37% | 342,223 | 18.38억 |
| 2026-04-15 | 5,410 | 5,440 | 5,310 | 5,350 | -20 | -0.37% | 287,684 | 15.39억 |
| 2026-04-14 | 5,480 | 5,480 | 5,370 | 5,370 | -70 | -1.29% | 302,716 | 16.26억 |
| 2026-04-13 | 5,450 | 5,510 | 5,400 | 5,440 | -10 | -0.18% | 564,444 | 30.71억 |
| 2026-04-10 | 5,480 | 5,640 | 5,380 | 5,450 | -20 | -0.37% | 971,684 | 52.96억 |
| 2026-04-09 | 5,460 | 5,690 | 5,310 | 5,470 | 40 | +0.74% | 946,083 | 51.75억 |
| 2026-04-08 | 5,380 | 5,440 | 5,340 | 5,430 | 130 | +2.45% | 183,337 | 9.96억 |
| 2026-04-07 | 5,320 | 5,390 | 5,280 | 5,300 | 20 | +0.38% | 75,269 | 3.99억 |
| 2026-04-06 | 5,320 | 5,380 | 5,280 | 5,280 | -40 | -0.75% | 54,655 | 2.89억 |
| 2026-04-03 | 5,270 | 5,370 | 5,230 | 5,320 | 110 | +2.11% | 67,766 | 3.61억 |
| 2026-04-02 | 5,440 | 5,440 | 5,210 | 5,210 | -200 | -3.70% | 98,665 | 5.14억 |
| 2026-04-01 | 5,230 | 5,440 | 5,230 | 5,410 | 260 | +5.05% | 115,560 | 6.25억 |
| 2026-03-31 | 5,290 | 5,320 | 5,150 | 5,150 | -180 | -3.38% | 96,321 | 4.96억 |
| 2026-03-30 | 5,410 | 5,410 | 5,240 | 5,330 | -80 | -1.48% | 60,978 | 3.25억 |
| 2026-03-27 | 5,250 | 5,450 | 5,220 | 5,410 | — | — | 71,205 | 3.85억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)