브이엠

089970KOSDAQ

55,100원+2,300 (+4.36%)전일 종가 2026-09-18

52주 위치

16,540122,10037%신고가 대비 -54.87%

시가총액: 1.5조1조 4,506억
PER: 20.15
PBR: 5.64
EPS(TTM): 2,734원
BPS: 9,772원
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 종가55,100원

시가총액1조 4,506억

52주 최고122,100원

52주 최저16,540원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-17.4%	-41.1%	+20.0%	+82.5%	+217.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	54,800	55,500	53,400	55,100	2,300	+4.36%	1,211,667	668억
2026-09-17	51,900	54,500	50,400	52,800	900	+1.73%	500,231	264억
2026-09-16	49,000	52,200	47,750	51,900	3,000	+6.13%	525,285	273억
2026-09-15	47,450	50,600	47,200	48,900	700	+1.45%	408,798	200억
2026-09-14	47,150	48,700	46,300	48,200	-450	-0.92%	393,211	190억
2026-09-11	48,350	49,300	47,150	48,650	-1,950	-3.85%	619,305	301억
2026-09-10	48,500	51,800	47,100	50,600	1,000	+2.02%	1,147,050	580억
2026-09-09	50,800	52,000	49,300	49,600	-1,500	-2.94%	848,495	421억
2026-09-08	53,100	53,500	51,000	51,100	-2,300	-4.31%	724,492	370억
2026-09-07	57,000	57,600	52,400	53,400	600	+1.14%	519,785	278억
2026-09-04	52,900	54,200	51,300	52,800	900	+1.73%	586,790	310억
2026-09-03	55,800	55,900	50,600	51,900	-3,900	-6.99%	742,167	385억
2026-09-02	51,500	55,800	51,200	55,800	1,700	+3.14%	559,037	312억
2026-09-01	55,200	55,700	53,400	54,100	-2,400	-4.25%	389,438	211억
2026-08-31	55,900	57,200	53,700	56,500	-1,500	-2.59%	879,073	497억
2026-08-28	60,200	61,100	57,600	58,000	-2,500	-4.13%	288,827	168억
2026-08-27	60,400	61,700	58,600	60,500	1,600	+2.72%	283,998	172억
2026-08-26	59,500	60,600	58,000	58,900	-1,200	-2.00%	298,044	176억
2026-08-25	56,600	60,800	54,400	60,100	1,600	+2.74%	355,507	214억
2026-08-24	58,100	60,500	56,800	58,500	400	+0.69%	302,770	177억
2026-08-21	60,700	61,300	57,200	58,100	-4,600	-7.34%	426,797	248억
2026-08-20	65,000	65,200	62,000	62,700	-400	-0.63%	374,962	235억
2026-08-19	62,800	66,000	61,300	63,100	-3,600	-5.40%	446,569	282억
2026-08-18	68,500	72,200	65,800	66,700	-1,500	-2.20%	585,249	390억
2026-08-14	69,300	69,400	64,600	68,200	-300	-0.44%	566,125	386억
2026-08-13	70,600	71,200	68,200	68,500	200	+0.29%	409,871	281억
2026-08-12	72,200	72,700	68,000	68,300	-4,100	-5.66%	590,541	403억
2026-08-11	66,500	73,800	65,000	72,400	4,800	+7.10%	749,976	543억
2026-08-10	62,500	70,500	61,300	67,600	7,100	+11.74%	793,492	536억
2026-08-07	64,700	67,700	58,400	60,500	-3,700	-5.76%	691,518	418억
2026-08-06	66,300	67,900	61,200	64,200	-4,000	-5.87%	731,612	470억
2026-08-05	73,600	73,600	67,100	68,200	1,300	+1.94%	531,860	363억
2026-08-04	67,000	69,900	61,900	66,900	2,900	+4.53%	640,204	428억
2026-08-03	64,800	68,700	62,800	64,000	-1,500	-2.29%	658,155	421억
2026-07-31	60,500	65,700	60,500	65,500	14,900	+29.45%	1,151,210	754억
2026-07-30	54,700	58,200	49,800	50,600	-6,500	-11.38%	813,009	411억
2026-07-29	63,200	64,900	51,700	57,100	-5,800	-9.22%	1,049,521	599억
2026-07-28	67,500	68,300	60,900	62,900	-12,000	-16.02%	768,639	483억
2026-07-27	74,100	77,500	71,800	74,900	1,600	+2.18%	293,449	220억
2026-07-24	81,300	81,300	71,700	73,300	-8,300	-10.17%	666,570	489억
2026-07-23	82,600	86,600	78,600	81,600	-500	-0.61%	714,697	583억
2026-07-22	94,300	95,200	82,100	82,100	-7,200	-8.06%	726,157	596억
2026-07-21	91,400	93,000	84,400	89,300	-3,700	-3.98%	710,292	634억
2026-07-20	102,300	108,900	90,200	93,000	-15,300	-14.13%	666,771	620억
2026-07-16	113,400	113,700	100,000	108,300	-7,600	-6.56%	646,482	700억
2026-07-15	117,400	118,300	106,000	115,900	1,200	+1.05%	1,005,527	1,165억
2026-07-14	98,300	116,700	95,000	114,700	18,300	+18.98%	1,188,139	1,363억
2026-07-13	106,000	111,200	95,500	96,400	-7,000	-6.77%	1,106,260	1,066억
2026-07-10	91,900	109,800	91,000	103,400	16,800	+19.40%	1,404,768	1,453억
2026-07-09	87,800	93,500	84,400	86,600	1,600	+1.88%	536,946	465억
2026-07-08	82,800	92,300	82,000	85,000	-2,200	-2.52%	640,484	544억
2026-07-07	95,700	101,000	81,500	87,200	-10,100	-10.38%	1,000,846	873억
2026-07-06	103,000	104,700	91,100	97,300	-4,600	-4.51%	459,331	447억
2026-07-03	98,700	103,800	94,100	101,900	2,400	+2.41%	587,928	599억
2026-07-02	109,400	109,400	96,700	99,500	-20,200	-16.88%	1,061,007	1,056억
2026-07-01	113,400	122,100	106,200	119,700	10,400	+9.52%	811,406	971억
2026-06-30	106,100	116,300	104,700	109,300	3,200	+3.02%	513,026	561억
2026-06-29	112,400	115,000	100,100	106,100	-1,500	-1.39%	874,349	928억
2026-06-26	100,600	115,900	99,500	107,600	7,600	+7.60%	1,496,368	1,610억
2026-06-25	103,800	108,600	96,300	100,000	6,700	+7.18%	640,411	640억
2026-06-24	94,000	97,400	88,900	93,300	3,900	+4.36%	577,781	539억
2026-06-23	102,000	102,000	89,300	89,400	-13,400	-13.04%	623,177	557억
2026-06-22	85,100	103,000	83,000	102,800	14,400	+16.29%	852,190	876억
2026-06-19	96,300	96,900	86,700	88,400	-5,100	-5.45%	446,439	395억
2026-06-18	87,600	94,900	86,200	93,500	5,900	+6.74%	594,123	556억
2026-06-17	90,000	94,500	85,200	87,600	-4,900	-5.30%	713,161	625억
2026-06-16	93,000	94,500	89,900	92,500	-1,400	-1.49%	672,764	622억
2026-06-15	95,000	96,600	89,000	93,900	-3,100	-3.20%	1,071,879	1,006억
2026-06-12	99,100	104,000	85,900	97,000	11,900	+13.98%	1,637,153	1,588억
2026-06-11	79,500	87,900	77,100	85,100	4,300	+5.32%	1,971,921	1,678억
2026-06-10	74,900	84,300	74,300	80,800	4,200	+5.48%	79	638만
2026-06-09	68,500	77,700	66,400	76,600	16,300	+27.03%	1,238,476	949억
2026-06-08	61,300	71,100	60,000	60,300	-7,700	-11.32%	623,064	376억
2026-06-05	67,000	74,300	64,900	68,000	-1,500	-2.16%	860,519	585억
2026-06-04	58,200	70,400	57,800	69,500	15,300	+28.23%	1,227,101	853억
2026-06-02	55,500	56,500	52,300	54,200	-1,600	-2.87%	499,633	271억
2026-06-01	59,000	60,000	53,500	55,800	-3,100	-5.26%	483,829	270억
2026-05-29	63,300	63,800	58,600	58,900	-2,300	-3.76%	520,487	307억
2026-05-28	62,600	64,700	59,000	61,200	-2,800	-4.38%	413,353	253억
2026-05-27	68,300	68,300	64,000	64,000	-2,200	-3.32%	325,823	209억
2026-05-26	68,000	72,000	65,800	66,200	1,700	+2.64%	565,331	374억
2026-05-22	60,800	66,000	60,800	64,500	4,600	+7.68%	469,449	303억
2026-05-21	53,700	60,000	53,700	59,900	7,600	+14.53%	817,612	490억
2026-05-20	52,400	54,000	50,000	52,300	200	+0.38%	308,097	161억
2026-05-19	54,000	55,900	51,300	52,100	-3,900	-6.96%	244,827	128억
2026-05-18	53,100	56,800	48,000	56,000	1,800	+3.32%	451,257	253억
2026-05-15	59,500	61,400	51,600	54,200	-5,400	-9.06%	397,246	215억
2026-05-14	58,100	60,800	56,200	59,600	1,500	+2.58%	386,081	230억
2026-05-13	59,600	59,600	56,150	58,100	-1,900	-3.17%	377,391	219억
2026-05-12	58,400	63,000	55,700	60,000	1,600	+2.74%	737,383	442억
2026-05-11	56,600	58,500	55,000	58,400	2,900	+5.23%	484,243	283억
2026-05-08	56,200	57,400	53,500	55,500	-3,000	-5.13%	577,541	321억
2026-05-07	56,700	59,000	54,200	58,500	1,700	+2.99%	475,448	278억
2026-05-06	57,600	57,800	55,500	56,800	900	+1.61%	412,246	234억
2026-05-04	54,600	56,300	53,900	55,900	2,500	+4.68%	333,524	186억
2026-04-30	56,100	56,200	52,800	53,400	-4,000	-6.97%	363,540	194억
2026-04-29	55,500	57,900	55,400	57,400	500	+0.88%	275,832	158억
2026-04-28	55,600	58,200	54,300	56,900	1,000	+1.79%	323,702	184억
2026-04-27	57,000	57,200	55,100	55,900	100	+0.18%	266,492	149억
2026-04-24	58,100	58,100	54,100	55,800	-1,300	-2.28%	360,124	201억
2026-04-23	57,100	58,300	54,600	57,100	2,600	+4.77%	565,002	323억
2026-04-22	54,200	55,200	53,200	54,500	-100	-0.18%	376,927	205억
2026-04-21	56,000	56,200	53,400	54,600	-400	-0.73%	280,618	153억
2026-04-20	54,600	56,800	53,000	55,000	-100	-0.18%	462,319	254억
2026-04-17	49,800	56,100	49,500	55,100	4,900	+9.76%	1,017,858	561억
2026-04-16	51,300	51,300	48,100	50,200	200	+0.40%	705,518	354억
2026-04-15	48,150	52,500	46,350	50,000	3,350	+7.18%	1,036,644	518억
2026-04-14	47,800	47,900	46,100	46,650	500	+1.08%	365,651	171억
2026-04-13	44,850	48,100	44,650	46,150	150	+0.33%	325,904	150억
2026-04-10	45,000	48,000	44,750	46,000	2,750	+6.36%	638,824	294억
2026-04-09	43,000	45,300	42,550	43,250	-250	-0.57%	234,240	101억
2026-04-08	42,200	43,750	41,250	43,500	4,150	+10.55%	670,840	292억
2026-04-07	41,200	41,300	38,850	39,350	-600	-1.50%	206,591	81.29억
2026-04-06	41,450	42,200	39,550	39,950	-1,500	-3.62%	254,497	102억
2026-04-03	42,400	42,950	40,500	41,450	800	+1.97%	363,023	150억
2026-04-02	42,300	42,550	39,100	40,650	-950	-2.28%	580,071	236억
2026-04-01	41,700	42,700	40,700	41,600	2,850	+7.35%	409,613	170억
2026-03-31	39,700	41,200	38,000	38,750	-2,600	-6.29%	530,050	205억
2026-03-30	41,700	42,500	41,200	41,350	-3,350	-7.49%	348,748	144억
2026-03-27	43,150	46,000	43,050	44,700	—	—	323,853	145억

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