비나텍

126340KOSDAQ· 전기장비 제조업

80,700원+3,300 (+4.26%)전일 종가 2026-09-18

52주 위치

43,107204,50023%신고가 대비 -60.54%

시가총액: 5,795억
PBR: 6.41
EPS(TTM): -5,765원
BPS: 12,581원
자사주비율: 0.06%
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 종가80,700원

시가총액5,795억

52주 최고204,500원

52주 최저43,107원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+21.2%	-30.3%	-40.5%	+12.2%	+46.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	78,100	83,500	76,500	80,700	3,300	+4.26%	249,816	202억
2026-09-17	79,000	79,900	76,800	77,400	2,200	+2.93%	292,320	226억
2026-09-16	69,900	76,200	69,000	75,200	10,000	+15.34%	538,548	405억
2026-09-15	62,900	67,500	60,500	65,200	1,100	+1.72%	62,302	40.62억
2026-09-14	67,600	69,300	64,100	64,100	-2,700	-4.04%	88,155	56.51억
2026-09-11	63,400	68,400	63,400	66,800	200	+0.30%	49,460	33.04억
2026-09-10	67,200	68,600	65,800	66,600	-2,900	-4.17%	72,119	48.03억
2026-09-09	66,800	71,900	66,300	69,500	7,300	+11.74%	185,971	129억
2026-09-08	63,900	67,500	62,200	62,200	-2,000	-3.12%	120,573	75억
2026-09-07	62,000	66,700	61,300	64,200	4,800	+8.08%	111,183	71.38억
2026-09-04	59,800	60,000	58,100	59,400	2,700	+4.76%	40,140	23.84억
2026-09-03	59,600	60,000	55,400	56,700	-2,200	-3.74%	66,468	37.69억
2026-09-02	59,600	60,200	58,000	58,900	-1,700	-2.81%	34,997	20.61억
2026-09-01	62,900	62,900	59,400	60,600	-1,500	-2.42%	53,686	32.53억
2026-08-31	60,400	62,400	58,400	62,100	-1,500	-2.36%	109,975	68.29억
2026-08-28	68,100	69,100	63,100	63,600	-3,700	-5.50%	120,325	76.53억
2026-08-27	68,000	70,500	65,500	67,300	600	+0.90%	84,254	56.7억
2026-08-26	67,500	68,700	63,600	66,700	1,000	+1.52%	59,627	39.77억
2026-08-25	63,400	68,000	59,100	65,700	2,300	+3.63%	56,501	37.12억
2026-08-24	61,700	64,700	61,300	63,400	1,300	+2.09%	44,487	28.2억
2026-08-21	65,000	65,200	61,600	62,100	-5,000	-7.45%	42,736	26.54억
2026-08-20	66,000	68,800	65,400	67,100	2,700	+4.19%	41,233	27.67억
2026-08-19	62,200	67,500	62,100	64,400	-2,200	-3.30%	70,297	45.27억
2026-08-18	72,000	72,700	65,500	66,600	-6,300	-8.64%	139,649	93.01억
2026-08-14	77,400	77,500	71,000	72,900	-3,800	-4.95%	79,024	57.61억
2026-08-13	79,600	81,900	76,000	76,700	6,400	+9.10%	194,802	149억
2026-08-12	69,900	70,800	67,100	70,300	700	+1.01%	57,585	40.48억
2026-08-11	69,300	72,300	67,600	69,600	-900	-1.28%	46,827	32.59억
2026-08-10	67,600	71,500	65,900	70,500	3,800	+5.70%	84,169	59.34억
2026-08-07	68,100	72,500	63,000	66,700	200	+0.30%	80,097	53.42억
2026-08-06	70,700	72,300	66,500	66,500	-4,500	-6.34%	88,170	58.63억
2026-08-05	66,100	72,900	63,600	71,000	7,400	+11.64%	149,495	106억
2026-08-04	62,600	64,100	59,800	63,600	3,300	+5.47%	103,643	65.92억
2026-08-03	56,900	62,800	52,800	60,300	3,800	+6.73%	107,493	64.82억
2026-07-31	50,500	57,300	49,700	56,500	12,400	+28.12%	164,572	92.98억
2026-07-30	44,100	48,450	44,000	44,100	-3,150	-6.67%	77,045	33.98억
2026-07-29	54,600	55,000	43,200	47,250	-4,350	-8.43%	148,211	70.03억
2026-07-28	56,800	58,000	51,500	51,600	-9,000	-14.85%	92,506	47.73억
2026-07-27	64,900	64,900	59,300	60,600	-1,600	-2.57%	64,424	39.04억
2026-07-24	67,700	68,800	62,100	62,200	-6,800	-9.86%	93,836	58.37억
2026-07-23	63,100	69,000	61,900	69,000	6,400	+10.22%	104,979	72.44억
2026-07-22	60,000	66,700	58,500	62,600	6,800	+12.19%	173,761	109억
2026-07-21	55,200	57,000	53,100	55,800	100	+0.18%	104,125	58.1억
2026-07-20	59,000	60,300	55,100	55,700	-5,900	-9.58%	199,409	111억
2026-07-16	65,400	65,600	60,500	61,600	-6,100	-9.01%	94,807	58.4억
2026-07-15	64,500	68,800	63,300	67,700	4,800	+7.63%	156,944	106억
2026-07-14	67,900	67,900	57,700	62,900	-6,000	-8.71%	202,051	127억
2026-07-13	71,600	75,800	67,000	68,900	-2,900	-4.04%	184,520	127억
2026-07-10	70,100	74,000	69,600	71,800	3,400	+4.97%	124,226	89.19억
2026-07-09	71,700	72,300	65,600	68,400	-2,500	-3.53%	168,963	116억
2026-07-08	77,500	82,000	70,700	70,900	-11,500	-13.96%	141,964	101억
2026-07-07	80,200	84,000	76,600	82,400	4,900	+6.32%	169,295	139억
2026-07-06	83,700	84,400	76,200	77,500	-6,900	-8.18%	77,958	60.42억
2026-07-03	87,700	87,700	73,500	84,400	-1,600	-1.86%	165,591	140억
2026-07-02	100,800	102,000	84,200	86,000	-21,700	-20.15%	302,707	260억
2026-07-01	107,700	107,700	107,700	107,700	24,800	+29.92%	15,005	16.16억
2026-06-30	87,400	87,800	80,900	82,900	-500	-0.60%	107,783	89.35억
2026-06-29	77,800	84,100	75,300	83,400	3,200	+3.99%	185,630	155억
2026-06-26	90,700	92,000	77,200	80,200	-12,200	-13.20%	216,115	173억
2026-06-25	99,700	103,500	91,500	92,400	-4,400	-4.55%	68,792	63.56억
2026-06-24	92,700	96,800	90,400	96,800	3,700	+3.97%	70,579	68.32억
2026-06-23	111,500	111,700	92,000	93,100	-13,300	-12.50%	144,101	134억
2026-06-22	110,600	113,100	103,400	106,400	-15,400	-12.64%	136,690	145억
2026-06-19	122,500	145,000	116,200	121,800	6,000	+5.18%	306,852	374억
2026-06-18	126,400	126,400	115,000	115,800	-8,300	-6.69%	91,476	106억
2026-06-17	131,300	132,000	120,500	124,100	-6,400	-4.90%	92,251	114억
2026-06-16	120,100	133,000	111,100	130,500	16,600	+14.57%	312,310	408억
2026-06-15	111,000	114,800	106,300	113,900	8,300	+7.86%	104,914	119억
2026-06-12	111,600	112,600	103,600	105,600	1,700	+1.64%	76,408	80.69억
2026-06-11	104,000	104,500	95,300	103,900	-3,400	-3.17%	131,673	137억
2026-06-10	110,300	113,800	103,100	107,300	2,500	+2.39%	133,060	143억
2026-06-09	106,900	109,900	97,700	104,800	-1,100	-1.04%	136,349	143억
2026-06-08	108,400	112,600	102,700	105,900	-15,700	-12.91%	100,584	107억
2026-06-05	121,500	125,000	115,900	121,600	-4,700	-3.72%	51,157	62.21억
2026-06-04	129,000	133,500	126,000	126,300	-4,800	-3.66%	66,335	83.78억
2026-06-02	130,100	136,900	124,000	131,100	-1,800	-1.35%	151,931	199억
2026-06-01	142,000	144,100	129,400	132,900	-16,100	-10.81%	322,545	429억
2026-05-29	154,700	159,300	146,200	149,000	-3,100	-2.04%	146,641	218억
2026-05-28	160,400	166,000	144,900	152,100	-7,800	-4.88%	103,609	158억
2026-05-27	166,000	166,800	158,000	159,900	-10,100	-5.94%	121,126	194억
2026-05-26	177,200	183,500	167,700	170,000	1,000	+0.59%	131,582	224억
2026-05-22	159,600	175,900	159,600	169,000	27,100	+19.10%	310,230	524억
2026-05-21	150,500	152,700	140,100	141,900	-2,100	-1.46%	113,649	161억
2026-05-20	135,200	146,800	127,300	144,000	6,800	+4.96%	118,211	170억
2026-05-19	143,000	151,200	135,700	137,200	-5,900	-4.12%	80,683	111억
2026-05-18	141,100	150,900	140,000	143,100	-12,000	-7.74%	167,629	240억
2026-05-15	170,600	171,300	152,300	155,100	-17,200	-9.98%	165,701	257억
2026-05-14	171,800	182,500	165,800	172,300	6,100	+3.67%	113,529	196억
2026-05-13	168,600	169,600	160,100	166,200	-6,800	-3.93%	160,906	267억
2026-05-12	186,000	186,000	165,500	173,000	-9,000	-4.95%	158,129	274억
2026-05-11	183,000	187,600	175,400	182,000	-200	-0.11%	140,213	255억
2026-05-08	180,400	189,600	177,100	182,200	-7,600	-4.00%	156,131	284억
2026-05-07	188,300	192,800	179,900	189,800	-3,800	-1.96%	163,209	310억
2026-05-06	182,400	204,500	170,100	193,600	8,900	+4.82%	300,116	581억
2026-05-04	179,700	187,400	169,000	184,700	9,100	+5.18%	226,232	418억
2026-04-30	178,300	180,400	169,300	175,600	-7,800	-4.25%	310,002	544억
2026-04-29	151,700	183,400	149,600	183,400	42,300	+29.98%	748,046	1,372억
2026-04-28	140,000	146,800	136,800	141,100	9,100	+6.89%	203,909	288억
2026-04-27	134,500	134,500	123,600	132,000	-1,000	-0.75%	112,035	148억
2026-04-24	137,800	138,000	131,700	133,000	-1,300	-0.97%	125,204	167억
2026-04-23	147,300	147,600	132,000	134,300	-8,300	-5.82%	138,424	186억
2026-04-22	133,100	143,600	132,700	142,600	8,400	+6.26%	179,790	256억
2026-04-21	126,500	134,900	124,000	134,200	10,300	+8.31%	191,451	257억
2026-04-20	123,000	125,300	120,900	123,900	-1,000	-0.80%	61,677	76.42억
2026-04-17	127,700	130,200	122,800	124,900	-2,200	-1.73%	73,388	91.66억
2026-04-16	131,900	131,900	125,100	127,100	-5,900	-4.44%	112,073	142억
2026-04-15	140,200	141,000	130,000	133,000	-300	-0.23%	179,428	239억
2026-04-14	129,800	140,500	126,000	133,300	17,100	+14.72%	451,092	601억
2026-04-13	106,700	117,900	105,100	116,200	11,500	+10.98%	171,116	199억
2026-04-10	101,600	108,000	99,900	104,700	8,300	+8.61%	172,081	180억
2026-04-09	102,100	102,200	93,300	96,400	-4,500	-4.46%	150,278	145억
2026-04-08	108,800	109,000	91,500	100,900	-2,400	-2.32%	405,305	409억
2026-04-07	117,800	118,700	101,300	103,300	-13,900	-11.86%	187,252	193억
2026-04-06	121,000	122,800	115,300	117,200	-1,800	-1.51%	44,720	52.41억
2026-04-03	120,100	121,600	115,200	119,000	2,300	+1.97%	70,344	83.71억
2026-04-02	123,000	125,500	113,000	116,700	-3,700	-3.07%	95,376	111억
2026-04-01	121,000	123,400	116,600	120,400	5,300	+4.60%	100,092	121억
2026-03-31	105,700	120,000	105,700	115,100	4,000	+3.60%	136,256	157억
2026-03-30	112,200	114,300	106,600	111,100	-10,000	-8.26%	79,054	87.83억
2026-03-27	117,300	121,600	112,700	121,100	—	—	68,403	82.84억

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