비케이홀딩스

050090KOSDAQ

853원-14 (-1.61%)전일 종가 2026-09-18

52주 위치

2831,19662%신고가 대비 -28.68%

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 종가853원

시가총액—

52주 최고1,196원

52주 최저283원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+41.0%	+39.8%	+33.5%	-2.6%	-7.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	870	870	812	853	-14	-1.61%	99,212	8,463만
2026-09-17	877	880	841	867	1	+0.12%	65,246	5,657만
2026-09-16	905	950	797	866	-34	-3.78%	109,411	9,475만
2026-09-15	921	922	876	900	-21	-2.28%	91,480	8,233만
2026-09-14	900	978	895	921	23	+2.56%	207,379	1.91억
2026-09-11	883	900	853	898	15	+1.70%	129,775	1.17억
2026-09-10	906	915	840	883	-11	-1.23%	177,844	1.57억
2026-09-09	800	978	800	894	96	+12.03%	929,961	8.31억
2026-09-08	794	851	793	798	4	+0.50%	111,313	8,883만
2026-09-07	794	808	750	794	0	0.00%	109,793	8,718만
2026-09-04	865	923	739	794	35	+4.61%	1,138,502	9.04억
2026-09-03	830	830	694	759	56	+7.97%	415,856	3.16억
2026-09-02	770	770	640	703	-68	-8.82%	197,713	1.39억
2026-09-01	827	827	731	771	-55	-6.66%	155,096	1.2억
2026-08-31	822	840	779	826	3	+0.36%	52,472	4,334만
2026-08-28	812	834	793	823	13	+1.60%	105,505	8,683만
2026-08-27	757	822	757	810	53	+7.00%	178,604	1.45억
2026-08-26	717	757	710	757	40	+5.58%	100,358	7,597만
2026-08-25	684	748	684	717	28	+4.06%	106,996	7,672만
2026-08-24	712	758	675	689	-47	-6.39%	155,881	1.07억
2026-08-21	638	760	603	736	128	+21.05%	369,333	2.72억
2026-08-20	593	609	569	608	14	+2.36%	58,212	3,539만
2026-08-19	647	647	594	594	-11	-1.82%	28,579	1,698만
2026-08-18	602	643	591	605	3	+0.50%	33,818	2,046만
2026-08-14	576	659	576	602	-7	-1.15%	97,290	5,857만
2026-08-13	665	665	572	609	-58	-8.70%	193,825	1.18억
2026-08-12	698	710	650	667	-32	-4.58%	272,621	1.82억
2026-08-11	659	779	614	699	26	+3.86%	1,794,054	12.54억
2026-08-10	527	673	527	673	155	+29.92%	1,434,835	9.66억
2026-08-07	458	568	440	518	59	+12.85%	494,569	2.56억
2026-08-06	467	530	440	459	-20	-4.18%	685,375	3.15억
2026-08-05	416	518	391	479	74	+18.27%	1,253,074	6억
2026-08-04	430	440	376	405	-25	-5.81%	778,183	3.15억
2026-08-03	331	430	331	430	99	+29.91%	1,060,512	4.56억
2026-07-31	368	368	324	331	-4	-1.19%	151,287	5,008만
2026-07-30	359	359	309	335	-7	-2.05%	125,899	4,218만
2026-07-29	352	415	328	342	-4	-1.16%	462,997	1.58억
2026-07-28	380	454	346	346	-39	-10.13%	429,942	1.49억
2026-07-27	374	491	326	385	-1	-0.26%	939,300	3.62억
2026-07-24	467	527	386	386	-114	-22.80%	922,485	3.56억
2026-07-23	396	500	396	500	115	+29.87%	1,454,068	7.27억
2026-07-22	373	484	343	385	12	+3.22%	2,625,385	10.11억
2026-07-21	285	373	283	373	86	+29.97%	497,693	1.86억
2026-07-20	379	379	287	287	-92	-24.27%	141,985	4,075만
2026-07-16	383	383	360	379	-4	-1.04%	22,799	864만
2026-07-15	383	383	372	383	0	0.00%	44,992	1,723만
2026-07-14	402	402	365	383	-20	-4.96%	70,737	2,709만
2026-07-13	425	425	384	403	-22	-5.18%	44,304	1,785만
2026-07-10	402	425	374	425	53	+14.25%	61,362	2,608만
2026-07-09	371	400	371	372	4	+1.09%	52,966	1,970만
2026-07-08	356	391	350	368	12	+3.37%	103,830	3,821만
2026-07-07	392	397	341	356	-41	-10.33%	109,303	3,891만
2026-07-06	400	403	330	397	-13	-3.17%	142,627	5,662만
2026-07-03	401	415	392	410	18	+4.59%	46,224	1,895만
2026-07-02	418	439	378	392	-26	-6.22%	128,609	5,041만
2026-07-01	406	516	377	418	21	+5.29%	466,334	1.95억
2026-06-30	414	414	393	397	-4	-1.00%	34,551	1,372만
2026-06-29	410	449	397	401	-9	-2.20%	43,207	1,733만
2026-06-26	479	479	350	410	-51	-11.06%	121,328	4,974만
2026-06-25	460	516	460	461	3	+0.66%	44,274	2,041만
2026-06-24	487	491	455	458	-33	-6.72%	70,593	3,233만
2026-06-23	510	510	460	491	-19	-3.73%	113,791	5,587만
2026-06-22	647	652	510	510	-148	-22.49%	110,195	5,620만
2026-06-19	610	689	600	658	48	+7.87%	341,314	2.25억
2026-06-18	579	615	576	610	9	+1.50%	31,651	1,931만
2026-06-17	582	614	570	601	20	+3.44%	27,855	1,674만
2026-06-16	590	619	510	581	22	+3.94%	40,550	2,356만
2026-06-15	557	564	550	559	9	+1.64%	44,385	2,481만
2026-06-12	557	565	539	550	-7	-1.26%	24,465	1,346만
2026-06-11	519	596	517	557	38	+7.32%	103,010	5,738만
2026-06-10	546	546	511	519	-28	-5.12%	90,224	4,683만
2026-06-09	558	558	526	547	-12	-2.15%	88,147	4,822만
2026-06-08	581	581	545	559	-22	-3.79%	79,571	4,448만
2026-06-05	613	613	575	581	-15	-2.52%	29,327	1,704만
2026-06-04	595	610	590	596	1	+0.17%	43,022	2,564만
2026-06-02	611	615	550	595	-16	-2.62%	100,583	5,985만
2026-06-01	662	666	605	611	-51	-7.70%	87,516	5,347만
2026-05-29	686	686	652	662	-29	-4.20%	73,370	4,857만
2026-05-28	670	696	666	691	15	+2.22%	30,807	2,129만
2026-05-27	704	704	669	676	-28	-3.98%	67,574	4,568만
2026-05-26	713	726	690	704	-9	-1.26%	37,952	2,672만
2026-05-22	695	722	693	713	24	+3.48%	31,622	2,255만
2026-05-21	800	836	660	689	0	0.00%	602,627	4.15억
2026-05-20	695	764	685	689	8	+1.17%	91,930	6,334만
2026-05-19	683	684	661	681	-2	-0.29%	28,675	1,953만
2026-05-18	712	712	641	683	-29	-4.07%	77,377	5,285만
2026-05-15	703	718	585	712	2	+0.28%	189,729	1.35억
2026-05-14	729	729	699	710	-7	-0.98%	36,141	2,566만
2026-05-13	700	744	670	717	7	+0.99%	68,824	4,935만
2026-05-12	749	749	693	710	-20	-2.74%	89,802	6,376만
2026-05-11	763	763	695	730	-33	-4.33%	110,539	8,069만
2026-05-08	769	769	734	763	21	+2.83%	43,965	3,355만
2026-05-07	770	794	742	742	-7	-0.93%	50,320	3,734만
2026-05-06	769	810	700	749	-24	-3.10%	139,330	1.04억
2026-05-04	786	789	770	773	-21	-2.64%	47,867	3,700만
2026-04-30	810	810	770	794	-16	-1.98%	32,063	2,546만
2026-04-29	818	820	800	810	0	0.00%	28,827	2,335만
2026-04-28	803	829	803	810	10	+1.25%	41,262	3,342만
2026-04-27	797	805	794	800	6	+0.76%	26,863	2,149만
2026-04-24	774	800	774	794	20	+2.58%	16,123	1,280만
2026-04-23	788	789	771	774	-11	-1.40%	32,693	2,530만
2026-04-22	780	788	770	785	5	+0.64%	59,586	4,678만
2026-04-21	798	798	774	780	-18	-2.26%	45,805	3,573만
2026-04-20	800	802	784	798	5	+0.63%	26,876	2,145만
2026-04-17	814	814	791	793	-21	-2.58%	77,164	6,119만
2026-04-16	839	839	800	814	-7	-0.85%	37,070	3,017만
2026-04-15	829	829	800	821	13	+1.61%	54,180	4,448만
2026-04-14	811	813	791	808	13	+1.64%	41,127	3,323만
2026-04-13	842	842	769	795	-15	-1.85%	115,332	9,169만
2026-04-10	792	825	792	810	18	+2.27%	102,083	8,269만
2026-04-09	776	825	772	792	22	+2.86%	140,245	1.11억
2026-04-08	746	775	746	770	24	+3.22%	83,938	6,463만
2026-04-07	733	770	715	746	13	+1.77%	64,209	4,790만
2026-04-06	732	773	728	733	2	+0.27%	140,956	1.03억
2026-04-03	734	797	720	731	0	0.00%	160,894	1.18억
2026-04-02	789	796	721	731	-31	-4.07%	162,435	1.19억
2026-04-01	852	852	754	762	-90	-10.56%	300,425	2.29억
2026-03-31	748	852	731	852	102	+13.60%	778,564	6.63억
2026-03-30	748	789	722	750	-4	-0.53%	396,819	2.98억
2026-03-27	738	779	714	754	—	—	417,469	3.15억

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