빅텍
065450KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업2,885원+25 (+0.87%)전일 종가 2026-09-18
52주 위치
2,5007,0508%신고가 대비 -59.08%
- 시가총액
- 851억
- PER
- 28.56
- PBR
- 1.34
- EPS(TTM)
- 101원
- BPS
- 2,158원
- 배당수익률
- 1.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.2% | -14.3% | -42.8% | -18.0% | -26.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,865 | 2,900 | 2,805 | 2,885 | 25 | +0.87% | 276,709 | 7.98억 |
| 2026-09-17 | 2,800 | 2,880 | 2,795 | 2,860 | 65 | +2.33% | 329,031 | 9.41억 |
| 2026-09-16 | 2,785 | 2,815 | 2,750 | 2,795 | 25 | +0.90% | 1,153,640 | 32.24억 |
| 2026-09-15 | 2,820 | 2,860 | 2,770 | 2,770 | -60 | -2.12% | 178,259 | 4.94억 |
| 2026-09-14 | 2,865 | 2,905 | 2,800 | 2,830 | -30 | -1.05% | 156,196 | 4.42억 |
| 2026-09-11 | 2,855 | 2,975 | 2,800 | 2,860 | 5 | +0.18% | 474,993 | 13.58억 |
| 2026-09-10 | 2,810 | 2,870 | 2,770 | 2,855 | 45 | +1.60% | 322,134 | 9.2억 |
| 2026-09-09 | 2,810 | 2,845 | 2,780 | 2,810 | 5 | +0.18% | 209,239 | 5.88억 |
| 2026-09-08 | 2,775 | 2,845 | 2,760 | 2,805 | 35 | +1.26% | 221,717 | 6.22억 |
| 2026-09-07 | 2,730 | 2,850 | 2,680 | 2,770 | 50 | +1.84% | 404,170 | 11.2억 |
| 2026-09-04 | 2,695 | 2,735 | 2,665 | 2,720 | 40 | +1.49% | 277,328 | 7.54억 |
| 2026-09-03 | 2,640 | 2,695 | 2,610 | 2,680 | 65 | +2.49% | 300,151 | 8.04억 |
| 2026-09-02 | 2,710 | 2,730 | 2,610 | 2,615 | -120 | -4.39% | 383,338 | 10.02억 |
| 2026-09-01 | 2,780 | 2,820 | 2,695 | 2,735 | -45 | -1.62% | 359,261 | 9.83억 |
| 2026-08-31 | 2,850 | 2,870 | 2,725 | 2,780 | -70 | -2.46% | 338,340 | 9.41억 |
| 2026-08-28 | 2,790 | 2,870 | 2,755 | 2,850 | 60 | +2.15% | 252,186 | 7.19억 |
| 2026-08-27 | 2,855 | 2,890 | 2,790 | 2,790 | -50 | -1.76% | 287,972 | 8.03억 |
| 2026-08-26 | 2,890 | 2,895 | 2,790 | 2,840 | -50 | -1.73% | 488,778 | 13.88억 |
| 2026-08-25 | 2,890 | 2,960 | 2,820 | 2,890 | -5 | -0.17% | 472,082 | 13.64억 |
| 2026-08-24 | 2,925 | 2,955 | 2,890 | 2,895 | -30 | -1.03% | 217,154 | 6.29억 |
| 2026-08-21 | 3,010 | 3,030 | 2,900 | 2,925 | -70 | -2.34% | 247,150 | 7.23억 |
| 2026-08-20 | 3,020 | 3,020 | 2,985 | 2,995 | -25 | -0.83% | 207,650 | 6.22억 |
| 2026-08-19 | 3,105 | 3,120 | 2,955 | 3,020 | -55 | -1.79% | 331,294 | 10.01억 |
| 2026-08-18 | 2,990 | 3,110 | 2,975 | 3,075 | 45 | +1.49% | 486,281 | 14.95억 |
| 2026-08-14 | 3,055 | 3,060 | 2,970 | 3,030 | -5 | -0.16% | 172,853 | 5.24억 |
| 2026-08-13 | 3,080 | 3,085 | 3,005 | 3,035 | -45 | -1.46% | 181,160 | 5.5억 |
| 2026-08-12 | 3,035 | 3,085 | 3,000 | 3,080 | 65 | +2.16% | 237,634 | 7.32억 |
| 2026-08-11 | 3,030 | 3,055 | 2,985 | 3,015 | -15 | -0.50% | 174,252 | 5.25억 |
| 2026-08-10 | 2,950 | 3,030 | 2,950 | 3,030 | 80 | +2.71% | 247,476 | 7.5억 |
| 2026-08-07 | 3,000 | 3,010 | 2,910 | 2,950 | 20 | +0.68% | 124,702 | 3.68억 |
| 2026-08-06 | 2,970 | 3,030 | 2,905 | 2,930 | -35 | -1.18% | 144,729 | 4.24억 |
| 2026-08-05 | 2,955 | 3,030 | 2,930 | 2,965 | 10 | +0.34% | 232,583 | 6.9억 |
| 2026-08-04 | 2,835 | 2,960 | 2,835 | 2,955 | 110 | +3.87% | 252,719 | 7.47억 |
| 2026-08-03 | 2,820 | 2,900 | 2,770 | 2,845 | -10 | -0.35% | 228,629 | 6.5억 |
| 2026-07-31 | 2,745 | 2,880 | 2,745 | 2,855 | 140 | +5.16% | 320,590 | 9.15억 |
| 2026-07-30 | 2,500 | 2,820 | 2,500 | 2,715 | 15 | +0.56% | 318,701 | 8.65억 |
| 2026-07-29 | 2,825 | 2,890 | 2,610 | 2,700 | -120 | -4.26% | 367,056 | 9.91억 |
| 2026-07-28 | 2,930 | 2,930 | 2,775 | 2,820 | -125 | -4.24% | 442,599 | 12.48억 |
| 2026-07-27 | 3,050 | 3,050 | 2,930 | 2,945 | -200 | -6.36% | 605,553 | 17.83억 |
| 2026-07-24 | 3,180 | 3,220 | 3,055 | 3,145 | 35 | +1.13% | 801,547 | 25.21억 |
| 2026-07-23 | 2,990 | 3,110 | 2,980 | 3,110 | 140 | +4.71% | 294,669 | 9.16억 |
| 2026-07-22 | 2,935 | 3,030 | 2,935 | 2,970 | 50 | +1.71% | 274,087 | 8.14억 |
| 2026-07-21 | 2,940 | 2,975 | 2,885 | 2,920 | -55 | -1.85% | 366,924 | 10.71억 |
| 2026-07-20 | 3,120 | 3,145 | 2,955 | 2,975 | -105 | -3.41% | 394,080 | 11.72억 |
| 2026-07-16 | 3,140 | 3,170 | 3,040 | 3,080 | -45 | -1.44% | 228,342 | 7.03억 |
| 2026-07-15 | 3,090 | 3,160 | 3,085 | 3,125 | 60 | +1.96% | 207,212 | 6.48억 |
| 2026-07-14 | 3,135 | 3,165 | 3,015 | 3,065 | 10 | +0.33% | 407,481 | 12.49억 |
| 2026-07-13 | 3,290 | 3,335 | 3,055 | 3,055 | -120 | -3.78% | 487,209 | 14.88억 |
| 2026-07-10 | 3,000 | 3,185 | 2,950 | 3,175 | 170 | +5.66% | 412,364 | 13.09억 |
| 2026-07-09 | 2,960 | 3,110 | 2,930 | 3,005 | 5 | +0.17% | 471,806 | 14.18억 |
| 2026-07-08 | 3,050 | 3,230 | 2,950 | 3,000 | 5 | +0.17% | 812,608 | 24.38억 |
| 2026-07-07 | 3,030 | 3,055 | 2,955 | 2,995 | -100 | -3.23% | 273,830 | 8.2억 |
| 2026-07-06 | 3,020 | 3,110 | 3,000 | 3,095 | 60 | +1.98% | 222,483 | 6.89억 |
| 2026-07-03 | 3,030 | 3,050 | 2,940 | 3,035 | 15 | +0.50% | 194,498 | 5.9억 |
| 2026-07-02 | 3,125 | 3,125 | 3,000 | 3,020 | -110 | -3.51% | 226,877 | 6.85억 |
| 2026-07-01 | 2,995 | 3,145 | 2,955 | 3,130 | 145 | +4.86% | 271,205 | 8.49억 |
| 2026-06-30 | 3,090 | 3,090 | 2,965 | 2,985 | -70 | -2.29% | 234,432 | 7억 |
| 2026-06-29 | 2,900 | 3,065 | 2,900 | 3,055 | 120 | +4.09% | 253,503 | 7.74억 |
| 2026-06-26 | 3,000 | 3,010 | 2,860 | 2,935 | -95 | -3.14% | 367,302 | 10.78억 |
| 2026-06-25 | 3,085 | 3,150 | 3,025 | 3,030 | -70 | -2.26% | 306,121 | 9.28억 |
| 2026-06-24 | 3,030 | 3,150 | 3,015 | 3,100 | 40 | +1.31% | 298,678 | 9.26억 |
| 2026-06-23 | 3,130 | 3,315 | 3,060 | 3,060 | -150 | -4.67% | 439,308 | 13.44억 |
| 2026-06-22 | 3,310 | 3,340 | 3,170 | 3,210 | -90 | -2.73% | 369,905 | 11.87억 |
| 2026-06-19 | 3,360 | 3,370 | 3,240 | 3,300 | -65 | -1.93% | 589,605 | 19.46억 |
| 2026-06-18 | 3,510 | 3,525 | 3,350 | 3,365 | -175 | -4.94% | 635,986 | 21.4억 |
| 2026-06-17 | 3,675 | 3,685 | 3,500 | 3,540 | -100 | -2.75% | 531,979 | 18.83억 |
| 2026-06-16 | 3,465 | 4,045 | 3,465 | 3,640 | 180 | +5.20% | 3,710,123 | 135억 |
| 2026-06-15 | 3,495 | 3,525 | 3,390 | 3,460 | -5 | -0.14% | 430,181 | 14.88억 |
| 2026-06-12 | 3,370 | 3,525 | 3,350 | 3,465 | 35 | +1.02% | 687,613 | 23.83억 |
| 2026-06-11 | 3,570 | 3,580 | 3,370 | 3,430 | -20 | -0.58% | 813,806 | 27.91억 |
| 2026-06-10 | 3,475 | 3,765 | 3,300 | 3,450 | 50 | +1.47% | 1,002 | 346만 |
| 2026-06-09 | 3,365 | 3,610 | 3,365 | 3,400 | 30 | +0.89% | 440,661 | 14.98억 |
| 2026-06-08 | 3,480 | 3,495 | 3,315 | 3,370 | -180 | -5.07% | 464,134 | 15.64억 |
| 2026-06-05 | 3,575 | 3,590 | 3,500 | 3,550 | -50 | -1.39% | 317,233 | 11.26억 |
| 2026-06-04 | 3,510 | 3,730 | 3,510 | 3,600 | -5 | -0.14% | 327,483 | 11.79억 |
| 2026-06-02 | 3,595 | 3,705 | 3,525 | 3,605 | -100 | -2.70% | 718,103 | 25.89억 |
| 2026-06-01 | 3,830 | 3,905 | 3,685 | 3,705 | -125 | -3.26% | 747,082 | 27.68억 |
| 2026-05-29 | 3,995 | 4,065 | 3,815 | 3,830 | -210 | -5.20% | 691,871 | 26.5억 |
| 2026-05-28 | 4,010 | 4,245 | 3,945 | 4,040 | -30 | -0.74% | 1,336,277 | 53.99억 |
| 2026-05-27 | 4,175 | 4,175 | 3,995 | 4,070 | -110 | -2.63% | 621,219 | 25.28억 |
| 2026-05-26 | 4,360 | 4,360 | 4,080 | 4,180 | -175 | -4.02% | 729,726 | 30.5억 |
| 2026-05-22 | 4,265 | 4,400 | 4,260 | 4,355 | 105 | +2.47% | 600,695 | 26.16억 |
| 2026-05-21 | 4,300 | 4,390 | 4,180 | 4,250 | -50 | -1.16% | 771,447 | 32.79억 |
| 2026-05-20 | 4,450 | 4,470 | 4,230 | 4,300 | -180 | -4.02% | 603,376 | 25.95억 |
| 2026-05-19 | 4,485 | 4,645 | 4,455 | 4,480 | 10 | +0.22% | 664,867 | 29.79억 |
| 2026-05-18 | 4,550 | 4,660 | 4,450 | 4,470 | -135 | -2.93% | 515,226 | 23.03억 |
| 2026-05-15 | 4,675 | 4,690 | 4,505 | 4,605 | -70 | -1.50% | 639,577 | 29.45억 |
| 2026-05-14 | 4,720 | 4,780 | 4,590 | 4,675 | -45 | -0.95% | 590,566 | 27.61억 |
| 2026-05-13 | 4,960 | 5,140 | 4,705 | 4,720 | -185 | -3.77% | 735,941 | 34.74억 |
| 2026-05-12 | 4,980 | 5,140 | 4,780 | 4,905 | -80 | -1.60% | 1,382,640 | 67.82억 |
| 2026-05-11 | 5,100 | 5,150 | 4,925 | 4,985 | -95 | -1.87% | 803,207 | 40.04억 |
| 2026-05-08 | 5,260 | 5,330 | 4,960 | 5,080 | -70 | -1.36% | 933,010 | 47.4억 |
| 2026-05-07 | 5,340 | 5,400 | 5,070 | 5,150 | -280 | -5.16% | 1,084,683 | 55.86억 |
| 2026-05-06 | 5,710 | 5,710 | 5,360 | 5,430 | -340 | -5.89% | 1,403,852 | 76.23억 |
| 2026-05-04 | 5,800 | 5,930 | 5,230 | 5,770 | -30 | -0.52% | 1,685,229 | 97.24억 |
| 2026-04-30 | 5,900 | 5,980 | 5,750 | 5,800 | -40 | -0.68% | 765,715 | 44.41억 |
| 2026-04-29 | 5,900 | 6,330 | 5,840 | 5,840 | -60 | -1.02% | 1,881,977 | 110억 |
| 2026-04-28 | 6,100 | 6,200 | 5,810 | 5,900 | -170 | -2.80% | 1,297,314 | 76.54억 |
| 2026-04-27 | 5,690 | 6,140 | 5,520 | 6,070 | 380 | +6.68% | 2,132,253 | 129억 |
| 2026-04-24 | 5,580 | 5,720 | 5,560 | 5,690 | 130 | +2.34% | 1,343,499 | 76.45억 |
| 2026-04-23 | 5,860 | 5,870 | 5,490 | 5,560 | -300 | -5.12% | 2,027,247 | 113억 |
| 2026-04-22 | 5,900 | 6,480 | 5,820 | 5,860 | 140 | +2.45% | 6,075,834 | 356억 |
| 2026-04-21 | 6,440 | 6,470 | 5,720 | 5,720 | -700 | -10.90% | 3,512,001 | 201억 |
| 2026-04-20 | 6,230 | 6,850 | 6,160 | 6,420 | 270 | +4.39% | 7,701,316 | 494억 |
| 2026-04-17 | 5,510 | 6,540 | 5,460 | 6,150 | 690 | +12.64% | 13,703,489 | 843억 |
| 2026-04-16 | 5,590 | 5,800 | 5,430 | 5,460 | 30 | +0.55% | 2,087,367 | 114억 |
| 2026-04-15 | 5,470 | 5,500 | 5,180 | 5,430 | -70 | -1.27% | 1,517,141 | 82.38억 |
| 2026-04-14 | 5,380 | 5,580 | 5,370 | 5,500 | -110 | -1.96% | 1,719,964 | 94.6억 |
| 2026-04-13 | 6,030 | 6,030 | 5,380 | 5,610 | 200 | +3.70% | 5,927,318 | 333억 |
| 2026-04-10 | 5,090 | 5,500 | 5,080 | 5,410 | 210 | +4.04% | 4,019,971 | 217억 |
| 2026-04-09 | 4,960 | 5,580 | 4,870 | 5,200 | 325 | +6.67% | 9,450,115 | 491억 |
| 2026-04-08 | 4,780 | 5,060 | 4,780 | 4,875 | -415 | -7.84% | 3,601,827 | 176억 |
| 2026-04-07 | 5,250 | 5,520 | 5,230 | 5,290 | -270 | -4.86% | 2,753,339 | 146억 |
| 2026-04-06 | 6,290 | 6,300 | 5,470 | 5,560 | -600 | -9.74% | 4,805,515 | 267억 |
| 2026-04-03 | 5,800 | 6,480 | 5,510 | 6,160 | 30 | +0.49% | 14,518,096 | 894억 |
| 2026-04-02 | 4,955 | 6,260 | 4,950 | 6,130 | 1,300 | +26.92% | 36,598,966 | 2,244억 |
| 2026-04-01 | 4,610 | 4,990 | 4,585 | 4,830 | 230 | +5.00% | 2,197,076 | 106억 |
| 2026-03-31 | 4,695 | 4,700 | 4,525 | 4,600 | -95 | -2.02% | 688,483 | 31.67억 |
| 2026-03-30 | 4,810 | 4,912 | 4,625 | 4,695 | -210 | -4.28% | 824,288 | 38.7억 |
| 2026-03-27 | 4,805 | 4,845 | 4,675 | 4,905 | — | — | 593,809 | 29.13억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)