비아트론
141000KOSDAQ· 기타 기계 및 장비 제조업9,240원+40 (+0.43%)전일 종가 2026-09-18
52주 위치
6,50012,89043%신고가 대비 -28.32%
- 시가총액
- 1,119억
- PER
- 8.92
- PBR
- 0.60
- EPS(TTM)
- 1,036원
- BPS
- 15,331원
- 배당수익률
- 1.08%
- 자사주비율
- 17.17%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.2% | +7.3% | -3.7% | +26.6% | +6.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,230 | 9,300 | 9,080 | 9,240 | 40 | +0.43% | 19,994 | 1.85억 |
| 2026-09-17 | 9,170 | 9,300 | 9,050 | 9,200 | -90 | -0.97% | 11,448 | 1.05억 |
| 2026-09-16 | 9,140 | 9,290 | 8,950 | 9,290 | 100 | +1.09% | 24,621 | 2.29억 |
| 2026-09-15 | 9,100 | 9,280 | 9,010 | 9,190 | 90 | +0.99% | 41,554 | 3.82억 |
| 2026-09-14 | 9,060 | 9,290 | 8,830 | 9,100 | 30 | +0.33% | 33,562 | 3.05억 |
| 2026-09-11 | 9,000 | 9,090 | 8,810 | 9,070 | 30 | +0.33% | 26,625 | 2.41억 |
| 2026-09-10 | 8,980 | 9,300 | 8,630 | 9,040 | 70 | +0.78% | 112,520 | 10.17억 |
| 2026-09-09 | 8,720 | 8,970 | 8,640 | 8,970 | 350 | +4.06% | 54,574 | 4.9억 |
| 2026-09-08 | 8,660 | 8,940 | 8,600 | 8,620 | -100 | -1.15% | 42,951 | 3.7억 |
| 2026-09-07 | 8,860 | 9,000 | 8,690 | 8,720 | -120 | -1.36% | 6,649 | 5,798만 |
| 2026-09-04 | 8,730 | 8,970 | 8,520 | 8,840 | 110 | +1.26% | 50,825 | 4.49억 |
| 2026-09-03 | 9,040 | 9,050 | 8,590 | 8,730 | -140 | -1.58% | 4,642 | 4,052만 |
| 2026-09-02 | 9,020 | 9,180 | 8,720 | 8,870 | -250 | -2.74% | 9,533 | 8,456만 |
| 2026-09-01 | 9,030 | 9,210 | 8,750 | 9,120 | 110 | +1.22% | 28,193 | 2.57억 |
| 2026-08-31 | 8,900 | 9,050 | 8,640 | 9,010 | 10 | +0.11% | 31,644 | 2.85억 |
| 2026-08-28 | 9,010 | 9,130 | 8,820 | 9,000 | -40 | -0.44% | 25,079 | 2.26억 |
| 2026-08-27 | 8,960 | 9,170 | 8,730 | 9,040 | 50 | +0.56% | 58,614 | 5.3억 |
| 2026-08-26 | 8,900 | 9,070 | 8,670 | 8,990 | 20 | +0.22% | 22,145 | 1.99억 |
| 2026-08-25 | 8,510 | 8,970 | 8,200 | 8,970 | 370 | +4.30% | 18,477 | 1.66억 |
| 2026-08-24 | 8,590 | 8,650 | 8,330 | 8,600 | 100 | +1.18% | 30,047 | 2.58억 |
| 2026-08-21 | 8,500 | 8,500 | 8,120 | 8,500 | -100 | -1.16% | 55,441 | 4.71억 |
| 2026-08-20 | 8,590 | 8,650 | 8,170 | 8,600 | 140 | +1.65% | 42,959 | 3.69억 |
| 2026-08-19 | 8,780 | 8,780 | 8,230 | 8,460 | -320 | -3.64% | 35,261 | 2.98억 |
| 2026-08-18 | 9,110 | 9,300 | 8,620 | 8,780 | -370 | -4.04% | 35,787 | 3.14억 |
| 2026-08-14 | 9,090 | 9,150 | 8,640 | 9,150 | 200 | +2.23% | 39,147 | 3.58억 |
| 2026-08-13 | 9,030 | 9,090 | 8,660 | 8,950 | -100 | -1.10% | 17,369 | 1.55억 |
| 2026-08-12 | 9,080 | 9,180 | 8,800 | 9,050 | -30 | -0.33% | 36,122 | 3.27억 |
| 2026-08-11 | 8,660 | 9,120 | 8,660 | 9,080 | 230 | +2.60% | 25,884 | 2.35억 |
| 2026-08-10 | 8,790 | 8,920 | 8,500 | 8,850 | 150 | +1.72% | 47,349 | 4.19억 |
| 2026-08-07 | 8,750 | 8,810 | 8,350 | 8,700 | 150 | +1.75% | 19,188 | 1.67억 |
| 2026-08-06 | 8,620 | 8,700 | 8,350 | 8,550 | -70 | -0.81% | 49,791 | 4.26억 |
| 2026-08-05 | 8,270 | 8,690 | 8,270 | 8,620 | 320 | +3.86% | 25,203 | 2.17억 |
| 2026-08-04 | 8,200 | 8,400 | 7,910 | 8,300 | 100 | +1.22% | 55,195 | 4.58억 |
| 2026-08-03 | 7,800 | 8,250 | 7,570 | 8,200 | 450 | +5.81% | 28,269 | 2.32억 |
| 2026-07-31 | 7,210 | 7,750 | 7,170 | 7,750 | 770 | +11.03% | 30,834 | 2.39억 |
| 2026-07-30 | 6,500 | 7,150 | 6,500 | 6,980 | 200 | +2.95% | 19,416 | 1.36억 |
| 2026-07-29 | 7,330 | 7,500 | 6,550 | 6,780 | -500 | -6.87% | 80,172 | 5.44억 |
| 2026-07-28 | 7,950 | 7,950 | 7,140 | 7,280 | -770 | -9.57% | 83,376 | 6.07억 |
| 2026-07-27 | 8,070 | 8,150 | 7,810 | 8,050 | -10 | -0.12% | 29,013 | 2.34억 |
| 2026-07-24 | 8,450 | 8,450 | 7,820 | 8,060 | -230 | -2.77% | 10,614 | 8,555만 |
| 2026-07-23 | 7,900 | 8,290 | 7,860 | 8,290 | 430 | +5.47% | 27,235 | 2.26억 |
| 2026-07-22 | 8,240 | 8,290 | 7,850 | 7,860 | -210 | -2.60% | 21,713 | 1.71억 |
| 2026-07-21 | 8,100 | 8,100 | 7,670 | 8,070 | -30 | -0.37% | 31,072 | 2.51억 |
| 2026-07-20 | 8,590 | 8,590 | 7,730 | 8,100 | -340 | -4.03% | 33,891 | 2.75억 |
| 2026-07-16 | 8,430 | 8,800 | 8,210 | 8,440 | -100 | -1.17% | 21,428 | 1.81억 |
| 2026-07-15 | 8,290 | 8,540 | 8,120 | 8,540 | 350 | +4.27% | 20,222 | 1.73억 |
| 2026-07-14 | 8,200 | 8,370 | 7,680 | 8,190 | -10 | -0.12% | 50,959 | 4.17억 |
| 2026-07-13 | 8,620 | 8,730 | 7,910 | 8,200 | -350 | -4.09% | 23,674 | 1.94억 |
| 2026-07-10 | 8,200 | 8,580 | 8,050 | 8,550 | 350 | +4.27% | 19,573 | 1.67억 |
| 2026-07-09 | 8,160 | 8,400 | 7,880 | 8,200 | 50 | +0.61% | 38,260 | 3.14억 |
| 2026-07-08 | 8,370 | 8,370 | 7,800 | 8,150 | -170 | -2.04% | 62,066 | 5.06억 |
| 2026-07-07 | 8,860 | 8,950 | 8,100 | 8,320 | -610 | -6.83% | 38,084 | 3.17억 |
| 2026-07-06 | 8,920 | 9,190 | 8,530 | 8,930 | -60 | -0.67% | 25,623 | 2.29억 |
| 2026-07-03 | 9,020 | 9,300 | 8,300 | 8,990 | 70 | +0.78% | 35,670 | 3.21억 |
| 2026-07-02 | 9,560 | 9,560 | 8,610 | 8,920 | -650 | -6.79% | 52,577 | 4.69억 |
| 2026-07-01 | 9,130 | 9,600 | 9,030 | 9,570 | 370 | +4.02% | 40,394 | 3.87억 |
| 2026-06-30 | 8,540 | 9,440 | 8,540 | 9,200 | 450 | +5.14% | 66,764 | 6.14억 |
| 2026-06-29 | 7,910 | 8,760 | 7,850 | 8,750 | 770 | +9.65% | 58,324 | 5.1억 |
| 2026-06-26 | 8,090 | 8,140 | 7,680 | 7,980 | -90 | -1.12% | 54,605 | 4.36억 |
| 2026-06-25 | 8,160 | 8,290 | 7,960 | 8,070 | -60 | -0.74% | 48,820 | 3.94억 |
| 2026-06-24 | 8,230 | 8,470 | 7,900 | 8,130 | -90 | -1.09% | 67,470 | 5.49억 |
| 2026-06-23 | 9,680 | 9,680 | 8,200 | 8,220 | -1,460 | -15.08% | 220,068 | 18.09억 |
| 2026-06-22 | 8,310 | 9,700 | 8,310 | 9,680 | 1,060 | +12.30% | 120,283 | 11.64억 |
| 2026-06-19 | 8,630 | 9,000 | 8,250 | 8,620 | 10 | +0.12% | 38,089 | 3.28억 |
| 2026-06-18 | 8,880 | 9,000 | 8,450 | 8,610 | -340 | -3.80% | 26,766 | 2.3억 |
| 2026-06-17 | 8,780 | 8,950 | 8,670 | 8,950 | 180 | +2.05% | 76,646 | 6.86억 |
| 2026-06-16 | 9,170 | 9,330 | 8,760 | 8,770 | -400 | -4.36% | 25,356 | 2.22억 |
| 2026-06-15 | 9,170 | 9,180 | 8,910 | 9,170 | 150 | +1.66% | 25,243 | 2.31억 |
| 2026-06-12 | 9,000 | 9,060 | 8,750 | 9,020 | 310 | +3.56% | 57,757 | 5.21억 |
| 2026-06-11 | 8,500 | 8,960 | 8,310 | 8,710 | 120 | +1.40% | 26,670 | 2.32억 |
| 2026-06-10 | 8,730 | 8,910 | 8,310 | 8,590 | 40 | +0.47% | 57,266 | 4.92억 |
| 2026-06-09 | 7,870 | 8,600 | 7,870 | 8,550 | 720 | +9.20% | 49,262 | 4.21억 |
| 2026-06-08 | 8,400 | 8,400 | 7,830 | 7,830 | -840 | -9.69% | 116,337 | 9.11억 |
| 2026-06-05 | 9,010 | 9,050 | 8,520 | 8,670 | -580 | -6.27% | 57,432 | 4.98억 |
| 2026-06-04 | 9,050 | 9,340 | 8,830 | 9,250 | 200 | +2.21% | 24,899 | 2.3억 |
| 2026-06-02 | 9,060 | 9,300 | 8,810 | 9,050 | -250 | -2.69% | 129,639 | 11.73억 |
| 2026-06-01 | 9,490 | 9,490 | 9,010 | 9,300 | -190 | -2.00% | 110,210 | 10.25억 |
| 2026-05-29 | 9,540 | 10,000 | 9,280 | 9,490 | -170 | -1.76% | 177,189 | 16.82억 |
| 2026-05-28 | 9,810 | 9,810 | 9,220 | 9,660 | -150 | -1.53% | 136,533 | 13.19억 |
| 2026-05-27 | 10,420 | 10,480 | 9,700 | 9,810 | -600 | -5.76% | 147,838 | 14.5억 |
| 2026-05-26 | 10,850 | 11,140 | 10,350 | 10,410 | -410 | -3.79% | 94,736 | 9.86억 |
| 2026-05-22 | 10,640 | 10,930 | 10,260 | 10,820 | 370 | +3.54% | 133,341 | 14.43억 |
| 2026-05-21 | 10,000 | 10,600 | 10,000 | 10,450 | 650 | +6.63% | 98,350 | 10.28억 |
| 2026-05-20 | 10,230 | 10,550 | 9,680 | 9,800 | -490 | -4.76% | 145,464 | 14.26억 |
| 2026-05-19 | 10,800 | 10,890 | 10,100 | 10,290 | -510 | -4.72% | 140,132 | 14.42억 |
| 2026-05-18 | 11,010 | 11,300 | 10,510 | 10,800 | -510 | -4.51% | 122,087 | 13.19억 |
| 2026-05-15 | 11,770 | 11,980 | 11,000 | 11,310 | -460 | -3.91% | 176,407 | 19.95억 |
| 2026-05-14 | 12,110 | 12,110 | 11,460 | 11,770 | -190 | -1.59% | 159,100 | 18.73억 |
| 2026-05-13 | 11,840 | 12,180 | 11,660 | 11,960 | 130 | +1.10% | 163,532 | 19.56억 |
| 2026-05-12 | 12,390 | 12,450 | 11,650 | 11,830 | -530 | -4.29% | 154,571 | 18.29억 |
| 2026-05-11 | 12,230 | 12,550 | 11,960 | 12,360 | 90 | +0.73% | 173,156 | 21.4억 |
| 2026-05-08 | 12,000 | 12,350 | 11,840 | 12,270 | 70 | +0.57% | 95,459 | 11.71억 |
| 2026-05-07 | 12,240 | 12,770 | 12,160 | 12,200 | 100 | +0.83% | 501,070 | 61.13억 |
| 2026-05-06 | 12,100 | 12,890 | 11,570 | 12,100 | 190 | +1.60% | 494,047 | 59.78억 |
| 2026-05-04 | 11,660 | 11,910 | 11,520 | 11,910 | 320 | +2.76% | 118,248 | 14.08억 |
| 2026-04-30 | 11,480 | 11,890 | 11,300 | 11,590 | 110 | +0.96% | 77,993 | 9.04억 |
| 2026-04-29 | 11,740 | 11,740 | 11,480 | 11,480 | -260 | -2.21% | 65,935 | 7.57억 |
| 2026-04-28 | 11,730 | 11,850 | 11,430 | 11,740 | 10 | +0.09% | 108,337 | 12.72억 |
| 2026-04-27 | 11,900 | 11,960 | 11,520 | 11,730 | 10 | +0.09% | 115,984 | 13.6억 |
| 2026-04-24 | 11,730 | 11,800 | 11,500 | 11,720 | -20 | -0.17% | 77,190 | 9.05억 |
| 2026-04-23 | 12,000 | 12,160 | 11,580 | 11,740 | -250 | -2.09% | 103,015 | 12.09억 |
| 2026-04-22 | 11,840 | 12,000 | 11,590 | 11,990 | 150 | +1.27% | 103,728 | 12.44억 |
| 2026-04-21 | 11,850 | 12,100 | 11,500 | 11,840 | 270 | +2.33% | 177,898 | 21.06억 |
| 2026-04-20 | 11,630 | 12,500 | 11,440 | 11,570 | -140 | -1.20% | 307,853 | 35.62억 |
| 2026-04-17 | 11,690 | 11,880 | 11,450 | 11,710 | 0 | 0.00% | 111,769 | 13.09억 |
| 2026-04-16 | 11,970 | 11,970 | 11,210 | 11,710 | -160 | -1.35% | 170,687 | 19.99억 |
| 2026-04-15 | 11,650 | 11,930 | 11,380 | 11,870 | 330 | +2.86% | 215,943 | 25.63억 |
| 2026-04-14 | 10,700 | 12,070 | 10,650 | 11,540 | 1,030 | +9.80% | 650,495 | 75.07억 |
| 2026-04-13 | 10,140 | 10,650 | 9,980 | 10,510 | 320 | +3.14% | 195,691 | 20.57억 |
| 2026-04-10 | 10,040 | 10,250 | 9,910 | 10,190 | 310 | +3.14% | 91,827 | 9.36억 |
| 2026-04-09 | 10,340 | 10,340 | 9,840 | 9,880 | -460 | -4.45% | 63,279 | 6.25억 |
| 2026-04-08 | 10,010 | 10,400 | 9,860 | 10,340 | 550 | +5.62% | 84,785 | 8.77억 |
| 2026-04-07 | 10,050 | 10,050 | 9,570 | 9,790 | -50 | -0.51% | 35,094 | 3.44억 |
| 2026-04-06 | 10,140 | 10,140 | 9,740 | 9,840 | -280 | -2.77% | 42,215 | 4.15억 |
| 2026-04-03 | 9,890 | 10,140 | 9,890 | 10,120 | 350 | +3.58% | 56,797 | 5.75억 |
| 2026-04-02 | 10,260 | 10,330 | 9,730 | 9,770 | -480 | -4.68% | 68,559 | 6.7억 |
| 2026-04-01 | 9,990 | 10,290 | 9,990 | 10,250 | 490 | +5.02% | 79,064 | 8.1억 |
| 2026-03-31 | 10,130 | 10,220 | 9,760 | 9,760 | -380 | -3.75% | 60,483 | 5.9억 |
| 2026-03-30 | 9,960 | 10,300 | 9,810 | 10,140 | -30 | -0.29% | 55,985 | 5.68억 |
| 2026-03-27 | 9,830 | 10,270 | 9,690 | 10,170 | — | — | 58,227 | 5.92억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)