비엠티

086670KOSDAQ· 기타 기계 및 장비 제조업

18,040원+1,370 (+8.22%)전일 종가 2026-09-18

52주 위치

10,61022,20064%신고가 대비 -18.74%

시가총액: 1,791억
PER: 7.51
PBR: 1.18
EPS(TTM): 2,401원
BPS: 15,316원
배당수익률: 3.33%
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 종가18,040원

시가총액1,791억

52주 최고22,200원

52주 최저10,610원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.1%	+1.6%	+36.9%	+54.8%	+50.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,580	18,100	16,580	18,040	1,370	+8.22%	145,335	26.22억
2026-09-17	16,640	16,830	16,470	16,670	30	+0.18%	14,407	2.4억
2026-09-16	16,760	16,970	16,580	16,640	-210	-1.25%	18,209	3.03억
2026-09-15	17,090	17,100	16,560	16,850	70	+0.42%	19,115	3.22억
2026-09-14	17,090	17,190	16,610	16,780	-140	-0.83%	23,749	3.99억
2026-09-11	16,790	17,040	16,420	16,920	130	+0.77%	16,756	2.84억
2026-09-10	17,200	17,500	16,650	16,790	-300	-1.76%	36,725	6.17억
2026-09-09	17,050	17,280	16,750	17,090	160	+0.95%	27,142	4.64억
2026-09-08	16,940	17,140	16,690	16,930	310	+1.87%	47,835	8.1억
2026-09-07	16,780	16,880	16,020	16,620	-160	-0.95%	33,007	5.49억
2026-09-04	17,110	17,110	16,660	16,780	-190	-1.12%	23,316	3.91억
2026-09-03	16,450	17,120	16,450	16,970	450	+2.72%	40,215	6.82억
2026-09-02	16,600	17,030	16,510	16,520	-420	-2.48%	23,954	3.96억
2026-09-01	16,960	17,050	16,660	16,940	-20	-0.12%	25,233	4.27억
2026-08-31	16,800	17,190	16,420	16,960	160	+0.95%	30,292	5.14억
2026-08-28	17,240	17,240	16,710	16,800	-390	-2.27%	29,652	4.98억
2026-08-27	16,870	17,390	16,710	17,190	320	+1.90%	52,627	9.05억
2026-08-26	15,960	17,240	15,770	16,870	1,110	+7.04%	157,943	26.64억
2026-08-25	15,080	15,790	14,930	15,760	650	+4.30%	20,337	3.21억
2026-08-24	15,230	15,230	14,770	15,110	50	+0.33%	62,071	9.38억
2026-08-21	15,650	15,650	15,050	15,060	-590	-3.77%	65,282	9.83억
2026-08-20	15,530	15,950	15,480	15,650	40	+0.26%	23,167	3.63억
2026-08-19	15,660	16,040	15,300	15,610	-70	-0.45%	34,551	5.39억
2026-08-18	16,460	16,530	15,680	15,680	-770	-4.68%	89,090	13.97억
2026-08-14	16,690	16,690	16,290	16,450	-70	-0.42%	34,146	5.62억
2026-08-13	16,990	17,030	16,320	16,520	-470	-2.77%	69,106	11.42억
2026-08-12	17,330	17,480	16,690	16,990	-530	-3.03%	109,942	18.68억
2026-08-11	17,820	18,670	17,370	17,520	-480	-2.67%	200,154	35.07억
2026-08-10	16,640	18,550	16,350	18,000	1,570	+9.56%	569,296	102억
2026-08-07	16,240	16,630	16,110	16,430	200	+1.23%	16,392	2.69억
2026-08-06	16,180	16,280	16,040	16,230	50	+0.31%	11,499	1.87억
2026-08-05	15,950	16,450	15,880	16,180	300	+1.89%	43,055	6.97억
2026-08-04	15,590	16,020	15,560	15,880	200	+1.28%	17,964	2.85억
2026-08-03	15,680	15,890	15,300	15,680	-110	-0.70%	16,591	2.6억
2026-07-31	14,160	15,790	13,790	15,790	2,270	+16.79%	79,443	12.54억
2026-07-30	13,000	13,890	13,000	13,520	110	+0.82%	16,938	2.29억
2026-07-29	14,450	14,600	13,100	13,410	-1,020	-7.07%	66,738	8.95억
2026-07-28	14,700	14,910	14,110	14,430	-590	-3.93%	31,952	4.61억
2026-07-27	15,380	15,420	14,920	15,020	-110	-0.73%	17,237	2.59억
2026-07-24	15,230	15,370	14,910	15,130	-100	-0.66%	17,596	2.66억
2026-07-23	14,770	15,240	14,630	15,230	460	+3.11%	11,921	1.82억
2026-07-22	14,530	15,180	14,530	14,770	310	+2.14%	22,340	3.3억
2026-07-21	14,640	14,760	14,280	14,460	-290	-1.97%	16,156	2.34억
2026-07-20	15,260	15,690	14,550	14,750	-510	-3.34%	16,327	2.41억
2026-07-16	15,590	15,590	15,080	15,260	-330	-2.12%	13,214	2.02억
2026-07-15	15,030	15,870	15,030	15,590	610	+4.07%	29,707	4.63억
2026-07-14	14,960	15,050	14,340	14,980	-100	-0.66%	41,079	6.15억
2026-07-13	15,280	15,570	14,720	15,080	-200	-1.31%	29,352	4.43억
2026-07-10	14,730	15,590	14,620	15,280	700	+4.80%	34,282	5.24억
2026-07-09	14,200	14,940	14,010	14,580	380	+2.68%	39,832	5.81억
2026-07-08	14,500	14,900	13,960	14,200	-590	-3.99%	58,474	8.3억
2026-07-07	15,560	15,560	14,720	14,790	-780	-5.01%	48,662	7.2억
2026-07-06	15,660	15,860	15,110	15,570	-90	-0.57%	25,051	3.9억
2026-07-03	15,590	16,190	14,810	15,660	60	+0.38%	37,667	5.9억
2026-07-02	16,540	17,090	15,560	15,600	-1,020	-6.14%	125,614	19.6억
2026-07-01	15,890	16,710	15,560	16,620	630	+3.94%	34,449	5.73억
2026-06-30	15,800	16,160	15,290	15,990	190	+1.20%	36,332	5.81억
2026-06-29	14,680	15,940	14,680	15,800	1,010	+6.83%	32,714	5.17억
2026-06-26	14,810	15,620	14,400	14,790	-250	-1.66%	46,446	6.87억
2026-06-25	15,380	15,720	15,020	15,040	20	+0.13%	47,564	7.15억
2026-06-24	14,710	15,300	14,580	15,020	120	+0.81%	42,138	6.33억
2026-06-23	16,330	16,330	14,900	14,900	-1,490	-9.09%	66,683	9.94억
2026-06-22	16,980	17,000	16,210	16,390	-610	-3.59%	40,575	6.65억
2026-06-19	17,880	17,950	16,680	17,000	-760	-4.28%	43,350	7.37억
2026-06-18	17,970	17,970	17,220	17,760	60	+0.34%	40,748	7.24억
2026-06-17	17,840	17,930	17,350	17,700	-140	-0.78%	38,608	6.83억
2026-06-16	17,990	18,100	17,550	17,840	-10	-0.06%	57,000	10.17억
2026-06-15	16,750	18,050	16,750	17,850	1,180	+7.08%	162,051	28.93억
2026-06-12	15,590	17,330	15,430	16,670	1,370	+8.95%	158,059	26.35억
2026-06-11	14,890	15,380	14,670	15,300	300	+2.00%	35,422	5.42억
2026-06-10	15,300	15,300	14,670	15,000	-110	-0.73%	3	5만
2026-06-09	14,370	15,390	14,370	15,110	740	+5.15%	48,738	7.36억
2026-06-08	13,910	15,150	13,910	14,370	-330	-2.24%	79,128	11.37억
2026-06-05	15,210	15,240	14,580	14,700	-510	-3.35%	54,883	8.07억
2026-06-04	13,710	15,510	13,710	15,210	1,510	+11.02%	149,948	22.81억
2026-06-02	13,940	13,940	13,200	13,700	-240	-1.72%	88,144	12.08억
2026-06-01	14,270	14,480	13,790	13,940	-330	-2.31%	81,151	11.31억
2026-05-29	14,600	14,700	13,910	14,270	-320	-2.19%	102,966	14.69억
2026-05-28	14,800	15,000	14,170	14,590	-210	-1.42%	98,893	14.43억
2026-05-27	15,470	15,470	14,730	14,800	-670	-4.33%	79,837	11.82억
2026-05-26	15,300	15,670	14,910	15,470	320	+2.11%	102,239	15.82억
2026-05-22	15,010	15,460	14,810	15,150	-20	-0.13%	135,335	20.5억
2026-05-21	15,000	15,470	15,000	15,170	260	+1.74%	65,860	9.99억
2026-05-20	15,340	15,530	14,680	14,910	-430	-2.80%	57,243	8.53억
2026-05-19	15,850	15,850	15,290	15,340	-310	-1.98%	61,577	9.45억
2026-05-18	15,730	15,830	15,150	15,650	270	+1.76%	72,315	11.32억
2026-05-15	15,770	15,890	15,210	15,380	-420	-2.66%	108,698	16.72억
2026-05-14	15,500	16,370	15,500	15,800	290	+1.87%	89,174	14.09억
2026-05-13	15,750	15,750	15,200	15,510	-260	-1.65%	179,414	27.83억
2026-05-12	16,430	16,670	15,590	15,770	-980	-5.85%	338,821	53.43억
2026-05-11	17,850	22,200	16,410	16,750	-1,100	-6.16%	1,804,689	302억
2026-05-08	17,110	18,220	17,030	17,850	590	+3.42%	91,838	16.39억
2026-05-07	17,810	17,810	16,740	17,260	-340	-1.93%	165,763	28.61억
2026-05-06	18,000	18,390	17,420	17,600	-200	-1.12%	138,885	24.44억
2026-05-04	17,840	17,890	17,330	17,800	10	+0.06%	84,428	15.03억
2026-04-30	17,850	18,180	17,580	17,790	230	+1.31%	104,316	18.56억
2026-04-29	17,330	17,700	17,120	17,560	240	+1.39%	57,331	10.07억
2026-04-28	17,390	17,390	16,980	17,320	-70	-0.40%	70,187	12.16억
2026-04-27	17,810	18,060	17,170	17,390	-370	-2.08%	116,283	20.22억
2026-04-24	16,100	18,330	15,880	17,760	1,660	+10.31%	398,695	70.81억
2026-04-23	15,930	16,480	15,700	16,100	310	+1.96%	135,863	21.87억
2026-04-22	15,590	15,840	15,310	15,790	260	+1.67%	48,685	7.69억
2026-04-21	15,760	15,760	15,350	15,530	-80	-0.51%	130,410	20.25억
2026-04-20	15,870	15,980	15,590	15,610	-290	-1.82%	61,183	9.55억
2026-04-17	15,760	15,950	15,410	15,900	300	+1.92%	50,231	7.99억
2026-04-16	16,000	16,040	15,520	15,600	-230	-1.45%	92,981	14.51억
2026-04-15	15,770	16,070	15,520	15,830	210	+1.34%	72,280	11.44억
2026-04-14	15,780	15,820	15,440	15,620	-20	-0.13%	148,299	23.16억
2026-04-13	15,220	16,610	15,000	15,640	400	+2.62%	269,030	42.08억
2026-04-10	15,290	15,470	14,870	15,240	340	+2.28%	194,186	29.59억
2026-04-09	15,410	15,480	14,850	14,900	-820	-5.22%	91,509	13.63억
2026-04-08	14,900	15,970	14,500	15,720	1,300	+9.02%	159,584	25.09억
2026-04-07	15,100	15,100	14,140	14,420	-320	-2.17%	58,383	8.42억
2026-04-06	15,030	15,400	14,730	14,740	-270	-1.80%	39,414	5.81억
2026-04-03	14,600	15,580	14,600	15,010	670	+4.67%	100,857	15.14억
2026-04-02	15,200	15,200	14,160	14,340	-640	-4.27%	57,339	8.22억
2026-04-01	15,200	15,620	14,660	14,980	120	+0.81%	105,151	15.75억
2026-03-31	14,580	15,500	14,080	14,860	260	+1.78%	143,960	21.39억
2026-03-30	14,800	15,000	14,420	14,600	-890	-5.75%	87,870	12.83억
2026-03-27	14,910	15,970	14,330	15,490	—	—	194,963	30.2억

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