비에이치아이

083650KOSDAQ

64,300원-300 (-0.46%)전일 종가 2026-09-18

52주 위치

33,150114,20038%신고가 대비 -43.70%

시가총액: 2.0조1조 9,897억
PER: 38.21
PBR: 9.85
EPS(TTM): 1,683원
BPS: 6,525원
자사주비율: 0.01%
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 종가64,300원

시가총액1조 9,897억

52주 최고114,200원

52주 최저33,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.2%	-1.1%	-39.1%	+22.9%	+40.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	65,200	65,300	62,700	64,300	-300	-0.46%	413,027	266억
2026-09-17	64,400	66,900	64,100	64,600	1,400	+2.22%	294,003	190억
2026-09-16	65,400	65,400	62,200	63,200	-2,000	-3.07%	334,331	211억
2026-09-15	64,200	66,500	62,800	65,200	600	+0.93%	317,327	207억
2026-09-14	68,400	68,400	64,000	64,600	-3,800	-5.56%	438,048	283억
2026-09-11	66,900	69,400	66,100	68,400	1,500	+2.24%	568,370	389억
2026-09-10	65,100	67,700	64,100	66,900	200	+0.30%	444,202	297억
2026-09-09	67,200	69,700	66,000	66,700	900	+1.37%	490,041	327억
2026-09-08	69,000	70,700	65,600	65,800	-1,900	-2.81%	873,913	575억
2026-09-07	61,100	69,800	59,500	67,700	7,700	+12.83%	1,338,348	906억
2026-09-04	60,100	60,200	58,800	60,000	700	+1.18%	199,320	120억
2026-09-03	61,000	62,300	57,700	59,300	-300	-0.50%	355,813	211억
2026-09-02	59,000	62,000	58,600	59,600	-1,600	-2.61%	256,982	153억
2026-09-01	62,900	63,000	60,000	61,200	-1,600	-2.55%	232,171	142억
2026-08-31	65,000	65,300	61,100	62,800	-2,600	-3.98%	293,046	184억
2026-08-28	63,600	66,700	62,700	65,400	1,400	+2.19%	328,084	215억
2026-08-27	63,200	64,800	62,400	64,000	-800	-1.23%	295,440	189억
2026-08-26	65,200	66,800	64,100	64,800	1,300	+2.05%	595,544	386억
2026-08-25	57,500	64,500	55,500	63,500	7,700	+13.80%	752,632	478억
2026-08-24	56,500	57,700	55,200	55,800	-700	-1.24%	185,441	103억
2026-08-21	60,200	60,400	55,000	56,500	-3,400	-5.68%	316,788	179억
2026-08-20	61,700	63,000	59,200	59,900	-700	-1.16%	247,825	148억
2026-08-19	57,100	61,700	56,200	60,600	1,700	+2.89%	380,153	230억
2026-08-18	64,000	66,700	58,100	58,900	-2,400	-3.92%	574,596	338억
2026-08-14	58,400	63,000	56,300	61,300	4,800	+8.50%	1,071,213	657억
2026-08-13	57,100	58,200	55,600	56,500	0	0.00%	209,161	118억
2026-08-12	55,300	57,500	53,100	56,500	1,900	+3.48%	263,420	149억
2026-08-11	55,500	58,400	54,000	54,600	-1,500	-2.67%	335,228	183억
2026-08-10	52,200	56,500	50,900	56,100	6,200	+12.42%	477,507	268억
2026-08-07	52,200	52,700	48,150	49,900	-3,200	-6.03%	277,922	139억
2026-08-06	50,700	54,500	49,950	53,100	2,600	+5.15%	437,856	233억
2026-08-05	51,000	52,800	48,800	50,500	650	+1.30%	464,583	235억
2026-08-04	43,100	51,100	43,100	49,850	7,200	+16.88%	623,133	311억
2026-08-03	39,950	43,750	39,400	42,650	2,350	+5.83%	204,643	87.28억
2026-07-31	36,900	40,900	36,900	40,300	5,700	+16.47%	242,284	97.64억
2026-07-30	33,150	37,700	33,150	34,600	-1,350	-3.76%	216,861	75.03억
2026-07-29	40,200	40,650	33,450	35,950	-3,900	-9.79%	351,093	126억
2026-07-28	42,600	43,100	39,400	39,850	-4,550	-10.25%	149,436	59.55억
2026-07-27	45,700	45,800	43,200	44,400	-400	-0.89%	147,111	65.32억
2026-07-24	46,050	47,400	44,550	44,800	-2,300	-4.88%	140,678	63.02억
2026-07-23	43,650	47,450	43,150	47,100	4,150	+9.66%	230,340	108억
2026-07-22	41,850	45,000	41,800	42,950	2,400	+5.92%	328,004	141억
2026-07-21	40,000	41,400	38,550	40,550	200	+0.50%	175,334	71.1억
2026-07-20	41,450	41,750	40,050	40,350	-2,300	-5.39%	162,685	65.64억
2026-07-16	44,300	44,300	42,200	42,650	-2,450	-5.43%	177,257	75.6억
2026-07-15	45,400	46,850	44,450	45,100	650	+1.46%	202,295	91.24억
2026-07-14	46,400	46,650	42,200	44,450	-1,900	-4.10%	184,236	81.89억
2026-07-13	48,800	51,100	45,900	46,350	-2,000	-4.14%	176,963	82.02억
2026-07-10	45,550	49,500	45,550	48,350	3,350	+7.44%	175,665	84.93억
2026-07-09	45,050	49,000	43,950	45,000	-50	-0.11%	219,591	98.82억
2026-07-08	47,700	48,500	44,300	45,050	-4,550	-9.17%	232,501	105억
2026-07-07	51,400	51,600	48,050	49,600	-2,200	-4.25%	167,738	83.2억
2026-07-06	54,900	55,600	50,600	51,800	-2,100	-3.90%	150,742	78.08억
2026-07-03	55,700	56,500	50,200	53,900	-1,300	-2.36%	200,366	108억
2026-07-02	59,100	60,500	55,200	55,200	-5,200	-8.61%	235,377	130억
2026-07-01	56,700	62,000	55,600	60,400	5,800	+10.62%	358,150	216억
2026-06-30	56,100	57,100	53,500	54,600	-1,100	-1.97%	292,483	160억
2026-06-29	48,550	56,200	48,000	55,700	6,700	+13.67%	322,332	180억
2026-06-26	52,900	53,700	48,100	49,000	-4,900	-9.09%	377,081	185억
2026-06-25	56,800	57,900	53,600	53,900	-2,900	-5.11%	159,780	86.12억
2026-06-24	55,600	57,600	54,800	56,800	700	+1.25%	190,387	108억
2026-06-23	59,600	62,000	56,100	56,100	-4,700	-7.73%	313,735	176억
2026-06-22	60,700	61,900	59,200	60,800	-400	-0.65%	199,863	122억
2026-06-19	64,900	64,900	60,000	61,200	-3,800	-5.85%	317,633	194억
2026-06-18	73,500	73,800	64,500	65,000	-2,700	-3.99%	518,540	337억
2026-06-17	68,300	69,600	66,500	67,700	-300	-0.44%	230,084	156억
2026-06-16	69,700	70,000	67,100	68,000	400	+0.59%	328,488	223억
2026-06-15	74,500	74,600	67,500	67,600	-13,000	-16.13%	887,988	600억
2026-06-12	65,400	80,600	60,300	80,600	18,600	+30.00%	1,037,069	836억
2026-06-11	59,000	62,900	56,900	62,000	1,400	+2.31%	277,734	172억
2026-06-10	60,400	62,900	58,800	60,600	-2,100	-3.35%	11	67만
2026-06-09	60,400	63,300	60,300	62,700	2,900	+4.85%	244,107	153억
2026-06-08	61,800	62,500	58,500	59,800	-7,500	-11.14%	342,453	205억
2026-06-05	70,700	71,000	66,000	67,300	-3,200	-4.54%	232,304	156억
2026-06-04	67,200	71,800	65,700	70,500	2,900	+4.29%	307,220	217억
2026-06-02	69,900	70,700	66,300	67,600	-4,200	-5.85%	348,374	236억
2026-06-01	73,100	74,800	70,600	71,800	-1,100	-1.51%	439,349	315억
2026-05-29	75,000	75,400	70,600	72,900	-1,000	-1.35%	503,771	367억
2026-05-28	78,200	79,200	72,000	73,900	-4,200	-5.38%	378,242	280억
2026-05-27	82,600	82,600	77,700	78,100	-2,900	-3.58%	331,606	259억
2026-05-26	80,900	82,400	77,000	81,000	2,400	+3.05%	628,325	509억
2026-05-22	82,200	83,300	77,900	78,600	100	+0.13%	273,467	215억
2026-05-21	75,500	81,200	75,300	78,500	5,500	+7.53%	261,211	205억
2026-05-20	74,500	76,500	71,100	73,000	-3,000	-3.95%	405,806	296억
2026-05-19	78,900	80,800	75,400	76,000	-3,900	-4.88%	316,782	241억
2026-05-18	81,300	81,400	74,700	79,900	-3,000	-3.62%	386,267	309억
2026-05-15	83,500	86,400	77,600	82,900	1,900	+2.35%	718,227	595억
2026-05-14	85,700	85,800	79,600	81,000	-2,300	-2.76%	334,397	271억
2026-05-13	85,200	85,300	81,600	83,300	-2,700	-3.14%	403,852	336억
2026-05-12	91,100	91,600	83,700	86,000	-3,100	-3.48%	615,270	529억
2026-05-11	95,600	95,600	88,600	89,100	-5,600	-5.91%	670,879	598억
2026-05-08	98,500	99,900	93,700	94,700	-5,600	-5.58%	679,915	644억
2026-05-07	100,600	105,900	99,900	100,300	1,500	+1.52%	736,194	738억
2026-05-06	99,000	99,000	96,000	98,800	-400	-0.40%	441,344	436억
2026-05-04	99,400	100,400	97,600	99,200	1,700	+1.74%	322,879	320억
2026-04-30	100,100	100,200	96,200	97,500	-2,400	-2.40%	310,867	303억
2026-04-29	97,000	100,500	96,600	99,900	2,500	+2.57%	395,873	395억
2026-04-28	98,900	99,000	96,600	97,400	-1,100	-1.12%	264,024	257억
2026-04-27	99,200	99,700	96,900	98,500	200	+0.20%	304,646	300억
2026-04-24	99,200	99,200	94,500	98,300	-3,100	-3.06%	856,261	842억
2026-04-23	100,200	103,700	97,100	101,400	3,200	+3.26%	568,685	577억
2026-04-22	97,700	98,200	95,100	98,200	400	+0.41%	278,703	274억
2026-04-21	99,800	100,800	95,800	97,800	-1,000	-1.01%	452,116	442억
2026-04-20	99,900	103,800	98,500	98,800	100	+0.10%	447,185	442억
2026-04-17	100,100	100,300	97,200	98,700	1,300	+1.33%	266,308	263억
2026-04-16	97,800	101,800	96,600	97,400	3,700	+3.95%	567,234	552억
2026-04-15	94,200	96,900	92,800	93,700	2,500	+2.74%	459,870	431억
2026-04-14	93,500	93,800	90,400	91,200	200	+0.22%	346,593	316억
2026-04-13	89,000	91,800	87,700	91,000	0	0.00%	159,828	145억
2026-04-10	93,700	93,700	91,000	91,000	-1,500	-1.62%	289,146	263억
2026-04-09	93,700	94,850	91,700	92,500	-2,200	-2.32%	236,201	218억
2026-04-08	94,100	95,900	93,000	94,700	4,900	+5.46%	375,633	356억
2026-04-07	92,600	93,400	87,500	89,800	-1,800	-1.97%	228,318	205억
2026-04-06	92,500	94,700	90,000	91,600	-900	-0.97%	210,806	193억
2026-04-03	93,500	94,300	91,300	92,500	1,300	+1.43%	203,624	188억
2026-04-02	100,400	102,000	88,900	91,200	-8,400	-8.43%	542,060	494억
2026-04-01	97,800	100,200	96,600	99,600	7,100	+7.68%	298,245	297억
2026-03-31	97,000	98,100	91,200	92,500	-3,200	-3.34%	345,577	320억
2026-03-30	88,700	98,500	88,300	95,700	900	+0.95%	452,407	433억
2026-03-27	95,300	96,200	91,400	94,800	—	—	344,085	326억

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