비츠로시스

054220KOSDAQ

1,720원-13 (-0.75%)전일 종가 2026-09-18

52주 위치

1,2204,99513%신고가 대비 -65.57%

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 종가1,720원

시가총액—

52주 최고4,995원

52주 최저1,220원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.1%	+11.7%	-43.3%	-12.0%	-15.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,775	1,775	1,669	1,720	-13	-0.75%	166,932	2.87억
2026-09-17	1,587	1,879	1,579	1,733	110	+6.78%	889,303	15.41억
2026-09-16	1,597	1,628	1,590	1,623	26	+1.63%	44,479	7,219만
2026-09-15	1,593	1,607	1,577	1,597	-12	-0.75%	62,855	1억
2026-09-14	1,611	1,611	1,561	1,609	12	+0.75%	30,665	4,934만
2026-09-11	1,638	1,650	1,590	1,597	-66	-3.97%	45,949	7,338만
2026-09-10	1,657	1,665	1,602	1,663	6	+0.36%	54,000	8,980만
2026-09-09	1,676	1,691	1,643	1,657	-3	-0.18%	43,961	7,284만
2026-09-08	1,739	1,774	1,660	1,660	-34	-2.01%	140,110	2.33억
2026-09-07	1,655	1,776	1,654	1,694	48	+2.92%	190,355	3.22억
2026-09-04	1,717	1,717	1,641	1,646	-34	-2.02%	78,528	1.29억
2026-09-03	1,556	1,770	1,540	1,680	124	+7.97%	296,449	4.98억
2026-09-02	1,511	1,556	1,481	1,556	28	+1.83%	39,080	6,081만
2026-09-01	1,573	1,573	1,481	1,528	-49	-3.11%	58,965	9,010만
2026-08-31	1,630	1,630	1,550	1,577	-53	-3.25%	44,362	6,996만
2026-08-28	1,600	1,658	1,562	1,630	33	+2.07%	83,043	1.35억
2026-08-27	1,600	1,610	1,550	1,597	32	+2.04%	15,633	2,497만
2026-08-26	1,610	1,610	1,530	1,565	-20	-1.26%	26,618	4,166만
2026-08-25	1,531	1,600	1,482	1,585	40	+2.59%	56,418	8,942만
2026-08-24	1,642	1,642	1,540	1,545	-82	-5.04%	50,048	7,732만
2026-08-21	1,700	1,700	1,553	1,627	-81	-4.74%	121,280	1.97억
2026-08-20	1,712	1,714	1,672	1,708	-5	-0.29%	33,966	5,801만
2026-08-19	1,798	1,798	1,688	1,713	-62	-3.49%	53,360	9,141만
2026-08-18	1,848	1,848	1,749	1,775	-100	-5.33%	94,059	1.67억
2026-08-14	1,787	2,090	1,750	1,875	88	+4.92%	520,373	9.76억
2026-08-13	1,591	1,879	1,550	1,787	228	+14.62%	600,946	10.74억
2026-08-12	1,584	1,595	1,533	1,559	-28	-1.76%	88,643	1.38억
2026-08-11	1,603	1,615	1,530	1,587	-4	-0.25%	56,025	8,891만
2026-08-10	1,596	1,699	1,525	1,591	2	+0.13%	333,838	5.31억
2026-08-07	1,436	1,590	1,390	1,589	153	+10.65%	301,705	4.79억
2026-08-06	1,420	1,437	1,335	1,436	27	+1.92%	45,532	6,538만
2026-08-05	1,392	1,439	1,325	1,409	4	+0.28%	53,944	7,601만
2026-08-04	1,375	1,409	1,334	1,405	30	+2.18%	28,075	3,945만
2026-08-03	1,345	1,414	1,319	1,375	63	+4.80%	47,516	6,533만
2026-07-31	1,324	1,348	1,285	1,312	27	+2.10%	28,631	3,756만
2026-07-30	1,274	1,293	1,255	1,285	0	0.00%	25,989	3,340만
2026-07-29	1,388	1,418	1,220	1,285	-103	-7.42%	77,490	9,957만
2026-07-28	1,482	1,523	1,388	1,388	-106	-7.10%	52,607	7,302만
2026-07-27	1,448	1,497	1,380	1,494	34	+2.33%	37,693	5,631만
2026-07-24	1,535	1,539	1,460	1,460	-73	-4.76%	41,491	6,058만
2026-07-23	1,469	1,550	1,432	1,533	64	+4.36%	63,894	9,795만
2026-07-22	1,480	1,505	1,424	1,469	-11	-0.74%	38,701	5,685만
2026-07-21	1,494	1,494	1,416	1,480	-15	-1.00%	54,829	8,115만
2026-07-20	1,500	1,500	1,436	1,495	-5	-0.33%	22,942	3,430만
2026-07-16	1,500	1,538	1,401	1,500	0	0.00%	55,077	8,262만
2026-07-15	1,425	1,500	1,424	1,500	75	+5.26%	66,863	1억
2026-07-14	1,361	1,430	1,359	1,425	-21	-1.45%	99,491	1.42억
2026-07-13	1,427	1,490	1,392	1,446	-46	-3.08%	200,525	2.9억
2026-07-10	1,463	1,538	1,411	1,492	23	+1.57%	52,233	7,793만
2026-07-09	1,450	1,470	1,380	1,469	-1	-0.07%	62,159	9,131만
2026-07-08	1,372	1,485	1,372	1,470	-11	-0.74%	43,535	6,400만
2026-07-07	1,461	1,510	1,401	1,481	20	+1.37%	34,771	5,150만
2026-07-06	1,597	1,597	1,461	1,461	-136	-8.52%	52,651	7,692만
2026-07-03	1,540	1,599	1,507	1,597	44	+2.83%	37,451	5,981만
2026-07-02	1,594	1,624	1,533	1,553	-54	-3.36%	104,309	1.62억
2026-07-01	1,615	1,638	1,542	1,607	9	+0.56%	122,061	1.96억
2026-06-30	1,405	1,615	1,405	1,598	161	+11.20%	241,312	3.86억
2026-06-29	1,320	1,446	1,320	1,437	67	+4.89%	110,612	1.59억
2026-06-26	1,448	1,448	1,321	1,370	-78	-5.39%	100,240	1.37억
2026-06-25	1,470	1,470	1,384	1,448	-22	-1.50%	43,127	6,245만
2026-06-24	1,480	1,480	1,379	1,470	-10	-0.68%	80,657	1.19억
2026-06-23	1,530	1,530	1,378	1,480	-50	-3.27%	123,261	1.82억
2026-06-22	1,538	1,551	1,435	1,530	-10	-0.65%	107,216	1.64억
2026-06-19	1,540	1,540	1,481	1,540	0	0.00%	60,500	9,317만
2026-06-18	1,580	1,599	1,505	1,540	-40	-2.53%	89,622	1.38억
2026-06-17	1,569	1,629	1,552	1,580	-4	-0.25%	68,536	1.08억
2026-06-16	1,630	1,630	1,543	1,584	-10	-0.63%	78,254	1.24억
2026-06-15	1,592	1,638	1,577	1,594	2	+0.13%	76,393	1.22억
2026-06-12	1,580	1,618	1,518	1,592	12	+0.76%	104,479	1.66억
2026-06-11	1,567	1,599	1,529	1,580	13	+0.83%	34,615	5,469만
2026-06-10	1,549	1,572	1,450	1,567	26	+1.69%	385	60만
2026-06-09	1,510	1,585	1,480	1,541	33	+2.19%	39,159	6,034만
2026-06-08	1,515	1,594	1,442	1,508	-85	-5.34%	149,922	2.26억
2026-06-05	1,639	1,640	1,476	1,593	-60	-3.63%	106,814	1.7억
2026-06-04	1,639	1,662	1,553	1,653	13	+0.79%	89,060	1.47억
2026-06-02	1,701	1,703	1,562	1,640	-64	-3.76%	128,004	2.1억
2026-06-01	1,816	1,869	1,652	1,704	-112	-6.17%	250,414	4.27억
2026-05-29	1,965	1,974	1,800	1,816	-158	-8.00%	135,916	2.47억
2026-05-28	2,120	2,120	1,882	1,974	-166	-7.76%	370,295	7.31억
2026-05-27	2,345	2,345	2,055	2,140	-125	-5.52%	263,954	5.65억
2026-05-26	2,250	2,550	2,230	2,265	30	+1.34%	422,267	9.56억
2026-05-22	2,105	2,295	2,055	2,235	140	+6.68%	244,440	5.46억
2026-05-21	2,050	2,260	2,050	2,095	70	+3.46%	301,224	6.31억
2026-05-20	2,155	2,155	1,976	2,025	-130	-6.03%	150,957	3.06억
2026-05-19	2,405	2,480	2,105	2,155	-250	-10.40%	324,804	7억
2026-05-18	2,895	2,960	2,290	2,405	-335	-12.23%	797,697	19.18억
2026-04-23	2,675	2,800	2,650	2,740	65	+2.43%	436,304	11.95억
2026-04-22	2,695	2,750	2,595	2,675	-10	-0.37%	165,785	4.43억
2026-04-21	2,735	2,775	2,640	2,685	-50	-1.83%	191,986	5.15억
2026-04-20	2,790	2,835	2,715	2,735	-15	-0.55%	180,735	4.94억
2026-04-17	2,875	2,900	2,750	2,750	-130	-4.51%	192,443	5.29억
2026-04-16	2,945	3,065	2,855	2,880	-60	-2.04%	299,338	8.62억
2026-04-15	2,850	2,990	2,710	2,940	110	+3.89%	393,919	11.58억
2026-04-14	2,650	2,885	2,625	2,830	240	+9.27%	353,897	10.02억
2026-04-13	2,615	2,645	2,540	2,590	-25	-0.96%	91,179	2.36억
2026-04-10	2,500	2,675	2,455	2,615	170	+6.95%	205,909	5.38억
2026-04-09	2,535	2,535	2,420	2,445	-105	-4.12%	149,156	3.65억
2026-04-08	2,490	2,590	2,475	2,550	100	+4.08%	216,173	5.51억
2026-04-07	2,545	2,560	2,425	2,450	-90	-3.54%	146,644	3.59억
2026-04-06	2,570	2,575	2,475	2,540	-30	-1.17%	151,183	3.84억
2026-04-03	2,750	2,750	2,540	2,570	-20	-0.77%	195,395	5.02억
2026-04-02	2,845	3,020	2,550	2,590	-220	-7.83%	284,080	7.36억
2026-04-01	2,800	2,925	2,735	2,810	155	+5.84%	204,289	5.74억
2026-03-31	2,800	2,800	2,610	2,655	-145	-5.18%	199,432	5.29억
2026-03-30	2,800	2,825	2,675	2,800	-25	-0.88%	131,823	3.69억
2026-03-27	2,885	2,915	2,650	2,825	-55	-1.91%	211,620	5.98억
2026-03-26	2,965	2,965	2,830	2,880	-45	-1.54%	160,080	4.61억
2026-03-25	2,950	3,130	2,875	2,925	-15	-0.51%	300,998	8.8억
2026-03-24	2,945	3,125	2,900	2,940	120	+4.26%	396,353	11.65억
2026-03-23	3,125	3,130	2,815	2,820	-305	-9.76%	405,691	11.44억
2026-03-20	2,930	3,285	2,845	3,125	200	+6.84%	903,409	28.23억
2026-03-19	3,110	3,110	2,875	2,925	-110	-3.62%	436,928	12.78억
2026-03-18	3,240	3,775	3,020	3,035	85	+2.88%	4,645,452	141억
2026-03-17	2,945	3,050	2,870	2,950	40	+1.37%	253,283	7.47억
2026-03-16	2,900	3,015	2,840	2,910	75	+2.65%	301,732	8.78억
2026-03-13	2,895	2,920	2,775	2,835	-60	-2.07%	276,422	7.84억
2026-03-12	3,230	3,230	2,880	2,895	-400	-12.14%	747,075	21.63억
2026-03-11	3,325	3,920	3,195	3,295	35	+1.07%	1,673,805	55.15억
2026-03-10	3,395	3,455	3,200	3,260	-5	-0.15%	292,536	9.54억
2026-03-09	3,365	3,365	3,110	3,265	—	—	190,223	6.21억

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