비에이치

090460KOSPI

20,550원+990 (+5.06%)전일 종가 2026-09-18

52주 위치

12,44043,40026%신고가 대비 -52.65%

시가총액: 6,928억
PER: 7.16
PBR: 0.87
EPS(TTM): 2,871원
BPS: 23,710원
배당수익률: 1.22%
자사주비율: 1.79%
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 종가20,550원

시가총액6,928억

52주 최고43,400원

52주 최저12,440원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.1%	-22.9%	+5.4%	+27.6%	+16.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	19,900	20,750	19,600	20,550	990	+5.06%	1,081,114	222억
2026-09-17	18,740	20,100	18,730	19,560	830	+4.43%	1,008,127	197억
2026-09-16	19,550	19,560	18,650	18,730	-930	-4.73%	766,475	144억
2026-09-15	19,810	20,400	19,390	19,660	-490	-2.43%	842,413	166억
2026-09-14	19,530	20,750	19,190	20,150	1,130	+5.94%	2,580,294	520억
2026-09-11	19,320	19,690	18,920	19,020	-240	-1.25%	693,029	132억
2026-09-10	19,850	19,940	18,910	19,260	-680	-3.41%	967,576	186억
2026-09-09	19,970	19,980	18,570	19,940	270	+1.37%	1,081,950	216억
2026-09-08	20,950	20,950	19,630	19,670	-1,730	-8.08%	1,586,688	312억
2026-09-07	22,850	23,000	21,300	21,400	-450	-2.06%	1,502,919	322억
2026-09-04	19,980	22,200	19,920	21,850	2,120	+10.75%	2,926,725	639억
2026-09-03	21,250	21,500	19,510	19,730	-520	-2.57%	1,715,089	338억
2026-09-02	21,100	21,250	20,000	20,250	-1,750	-7.95%	1,615,862	327억
2026-09-01	20,200	22,650	19,480	22,000	3,770	+20.68%	6,024,977	1,325억
2026-08-31	16,750	18,290	16,590	18,230	1,130	+6.61%	760,653	139억
2026-08-28	17,270	17,470	16,890	17,100	-90	-0.52%	248,003	42.41억
2026-08-27	17,220	17,480	16,980	17,190	160	+0.94%	497,579	85.53억
2026-08-26	16,700	17,200	16,250	17,030	600	+3.65%	689,028	117억
2026-08-25	15,910	16,450	15,090	16,430	260	+1.61%	473,836	77.85억
2026-08-24	15,850	16,460	15,820	16,170	290	+1.83%	407,365	65.87억
2026-08-21	16,520	16,750	15,770	15,880	-1,080	-6.37%	703,245	112억
2026-08-20	17,360	17,500	16,780	16,960	-40	-0.24%	703,633	119억
2026-08-19	17,030	17,900	16,770	17,000	-860	-4.82%	709,509	121억
2026-08-18	18,910	19,590	17,630	17,860	-540	-2.93%	1,908,708	341억
2026-08-14	19,180	19,220	18,030	18,400	-850	-4.42%	1,289,653	237억
2026-08-13	18,300	19,930	17,980	19,250	780	+4.22%	2,849,814	549억
2026-08-12	19,510	19,540	17,840	18,470	350	+1.93%	2,452,203	453억
2026-08-11	17,640	18,500	16,370	18,120	2,610	+16.83%	4,596,562	833억
2026-08-10	14,590	15,555	14,380	15,510	1,140	+7.93%	479,233	74.33억
2026-08-07	14,620	14,770	14,050	14,370	-80	-0.55%	456,016	65.53억
2026-08-06	14,500	14,750	14,230	14,450	-240	-1.63%	517,225	74.74억
2026-08-05	15,700	15,700	14,000	14,690	-510	-3.36%	1,316,588	193억
2026-08-04	15,800	15,980	14,570	15,200	-400	-2.56%	696,106	106억
2026-08-03	14,690	16,030	14,510	15,600	530	+3.52%	311,764	48.64억
2026-07-31	13,980	15,100	13,840	15,070	1,970	+15.04%	515,423	77.67억
2026-07-30	12,440	13,990	12,440	13,100	-120	-0.91%	404,331	52.97억
2026-07-29	14,900	15,070	12,700	13,220	-1,510	-10.25%	439,726	58.13억
2026-07-28	15,750	15,850	14,460	14,730	-1,520	-9.35%	384,152	56.59억
2026-07-27	16,600	16,600	15,980	16,250	90	+0.56%	201,345	32.72억
2026-07-24	17,950	17,960	16,060	16,160	-1,940	-10.72%	505,767	81.73억
2026-07-23	17,660	18,220	17,530	18,100	610	+3.49%	325,631	58.94억
2026-07-22	17,140	18,340	17,100	17,490	950	+5.74%	399,656	69.9억
2026-07-21	16,400	16,720	15,910	16,540	40	+0.24%	181,790	30.07억
2026-07-20	17,400	17,710	16,330	16,500	-1,240	-6.99%	267,063	44.07억
2026-07-16	18,890	18,890	17,440	17,740	-1,260	-6.63%	243,162	43.14억
2026-07-15	18,480	19,190	18,420	19,000	1,220	+6.86%	245,916	46.72억
2026-07-14	18,540	18,745	17,220	17,780	-410	-2.25%	248,318	44.15억
2026-07-13	19,540	20,150	18,190	18,190	-1,220	-6.29%	252,046	45.85억
2026-07-10	18,350	20,100	18,350	19,410	1,470	+8.19%	341,770	66.34억
2026-07-09	17,480	18,490	17,480	17,940	240	+1.36%	278,555	49.97억
2026-07-08	18,210	19,210	17,390	17,700	-1,270	-6.69%	428,134	75.78억
2026-07-07	20,100	20,100	18,470	18,970	-380	-1.96%	345,937	65.62억
2026-07-06	20,500	20,500	18,500	19,350	-610	-3.06%	300,004	58.05억
2026-07-03	20,350	20,600	18,500	19,960	800	+4.18%	414,565	82.75억
2026-07-02	20,200	20,350	18,930	19,160	-1,690	-8.11%	348,795	66.83억
2026-07-01	21,850	22,150	20,650	20,850	-400	-1.88%	299,984	62.55억
2026-06-30	20,850	21,500	20,250	21,250	250	+1.19%	236,988	50.36억
2026-06-29	19,950	21,050	19,700	21,000	1,020	+5.11%	445,799	93.62억
2026-06-26	20,250	20,950	19,670	19,980	-870	-4.17%	449,217	89.75억
2026-06-25	22,950	23,200	20,700	20,850	-1,650	-7.33%	547,042	114억
2026-06-24	22,350	23,450	22,000	22,500	-550	-2.39%	377,722	84.99억
2026-06-23	25,450	26,000	22,800	23,050	-2,600	-10.14%	448,039	103억
2026-06-22	24,850	26,350	24,800	25,650	600	+2.40%	347,415	89.11억
2026-06-19	26,400	26,900	24,600	25,050	-1,600	-6.00%	571,571	143억
2026-06-18	28,600	28,800	26,250	26,650	-2,200	-7.63%	613,165	163억
2026-06-17	28,400	30,800	28,150	28,850	-250	-0.86%	647,246	187억
2026-06-16	32,050	32,050	28,400	29,100	2,300	+8.58%	1,106,613	322억
2026-06-15	27,650	27,650	26,500	26,800	0	0.00%	382,103	102억
2026-06-12	26,750	27,300	25,900	26,800	1,350	+5.30%	627,641	168억
2026-06-11	24,350	25,500	23,900	25,450	0	0.00%	673,641	171억
2026-06-10	26,600	26,800	24,400	25,450	-1,700	-6.26%	3	8만
2026-06-09	26,850	27,500	25,850	27,150	1,000	+3.82%	476,747	129억
2026-06-08	26,400	27,400	25,550	26,150	-2,550	-8.89%	623,445	163억
2026-06-05	28,250	29,550	26,600	28,700	-600	-2.05%	478,019	137억
2026-06-04	28,800	30,400	28,050	29,300	50	+0.17%	496,907	146억
2026-06-02	30,000	30,050	28,250	29,250	-1,000	-3.31%	643,148	188억
2026-06-01	30,900	33,550	30,100	30,250	-400	-1.31%	868,815	263억
2026-05-29	32,150	32,150	29,650	30,650	-1,500	-4.67%	704,514	216억
2026-05-28	34,800	35,700	30,800	32,150	-2,900	-8.27%	996,073	320억
2026-05-27	40,950	41,000	35,050	35,050	-5,150	-12.81%	1,420,526	498억
2026-05-26	39,750	43,400	39,250	40,200	750	+1.90%	1,379,814	555억
2026-05-22	33,700	40,350	33,400	39,450	5,750	+17.06%	1,890,665	746억
2026-05-21	33,200	36,300	33,050	33,700	1,450	+4.50%	781,099	263억
2026-05-20	33,700	34,450	30,950	32,250	-2,000	-5.84%	700,316	226억
2026-05-19	35,000	35,950	32,850	34,250	1,900	+5.87%	1,355,294	464억
2026-05-18	32,350	33,250	30,300	32,350	-800	-2.41%	663,925	215억
2026-05-15	36,600	37,150	32,400	33,150	-4,350	-11.60%	1,377,156	457억
2026-05-14	31,000	38,500	30,750	37,500	7,350	+24.38%	2,654,846	996억
2026-05-13	29,500	30,350	29,000	30,150	-300	-0.99%	388,818	117억
2026-05-12	32,250	32,900	29,050	30,450	-1,000	-3.18%	620,234	189억
2026-05-11	32,400	32,400	30,600	31,450	-750	-2.33%	381,246	120억
2026-05-08	30,800	32,450	30,500	32,200	1,200	+3.87%	537,064	173억
2026-05-07	32,150	32,150	30,650	31,000	-1,050	-3.28%	513,674	159억
2026-05-06	33,000	33,400	31,450	32,050	100	+0.31%	929,357	298억
2026-05-04	35,300	35,850	31,100	31,950	-2,550	-7.39%	1,582,556	506억
2026-04-30	35,350	36,100	33,850	34,500	-800	-2.27%	608,613	210억
2026-04-29	35,000	36,200	34,700	35,300	-100	-0.28%	363,836	128억
2026-04-28	36,950	37,000	35,150	35,400	-650	-1.80%	470,968	167억
2026-04-27	34,800	36,500	33,300	36,050	2,050	+6.03%	857,496	309억
2026-04-24	33,400	34,700	33,100	34,000	450	+1.34%	462,569	157억
2026-04-23	35,950	36,050	32,650	33,550	-2,000	-5.63%	883,286	296억
2026-04-22	33,850	36,350	33,350	35,550	1,700	+5.02%	1,302,945	463억
2026-04-21	33,150	34,300	32,750	33,850	800	+2.42%	1,020,660	345억
2026-04-20	32,400	34,500	31,550	33,050	1,650	+5.25%	1,641,054	542억
2026-04-17	28,250	32,150	27,250	31,400	2,200	+7.53%	2,625,597	824억
2026-04-16	25,050	29,650	24,950	29,200	5,250	+21.92%	4,018,168	1,173억
2026-04-15	23,850	24,350	22,950	23,950	500	+2.13%	643,965	154억
2026-04-14	23,700	23,850	23,000	23,450	950	+4.22%	464,300	109억
2026-04-13	23,000	23,300	22,100	22,500	-850	-3.64%	366,321	82.42억
2026-04-10	22,100	23,800	22,000	23,350	1,600	+7.36%	676,858	158억
2026-04-09	22,300	23,300	21,400	21,750	-650	-2.90%	504,752	110억
2026-04-08	21,850	22,700	21,700	22,400	1,650	+7.95%	397,791	89.11억
2026-04-07	22,400	22,850	19,950	20,750	-1,450	-6.53%	841,357	175억
2026-04-06	22,950	22,950	21,900	22,200	-750	-3.27%	314,755	69.88억
2026-04-03	21,800	24,200	21,800	22,950	1,700	+8.00%	765,517	176억
2026-04-02	22,700	23,100	20,850	21,250	-750	-3.41%	560,134	119억
2026-04-01	21,050	22,500	20,850	22,000	1,950	+9.73%	489,210	108억
2026-03-31	20,650	21,600	20,000	20,050	-900	-4.30%	454,069	91.04억
2026-03-30	20,700	21,200	20,300	20,950	-750	-3.46%	276,557	57.94억
2026-03-27	21,200	22,100	21,150	21,700	—	—	353,526	76.72억

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