비투엔
307870KOSDAQ· 출판업1,246원+38 (+3.15%)전일 종가 2026-09-18
52주 위치
5211,69262%신고가 대비 -26.36%
- 시가총액
- 926억
- PBR
- 2.52
- BPS
- 494원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +19.2% | +30.5% | +5.4% | +25.1% | 0.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,208 | 1,310 | 1,189 | 1,246 | 38 | +3.15% | 818,740 | 10.2억 |
| 2026-09-17 | 1,244 | 1,350 | 1,182 | 1,208 | 24 | +2.03% | 768,378 | 9.28억 |
| 2026-09-16 | 1,223 | 1,223 | 1,168 | 1,184 | -39 | -3.19% | 432,932 | 5.13억 |
| 2026-09-15 | 1,223 | 1,246 | 1,189 | 1,223 | 0 | 0.00% | 359,737 | 4.4억 |
| 2026-09-14 | 1,295 | 1,310 | 1,200 | 1,223 | -94 | -7.14% | 790,671 | 9.67억 |
| 2026-09-11 | 1,311 | 1,333 | 1,210 | 1,317 | 6 | +0.46% | 895,818 | 11.8억 |
| 2026-09-10 | 1,317 | 1,342 | 1,295 | 1,311 | -31 | -2.31% | 353,900 | 4.64억 |
| 2026-09-09 | 1,331 | 1,363 | 1,296 | 1,342 | 11 | +0.83% | 1,212,427 | 16.27억 |
| 2026-09-08 | 1,325 | 1,363 | 1,296 | 1,331 | -19 | -1.41% | 835,555 | 11.12억 |
| 2026-09-07 | 1,345 | 1,390 | 1,325 | 1,350 | 8 | +0.60% | 877,898 | 11.85억 |
| 2026-09-04 | 1,320 | 1,349 | 1,281 | 1,342 | 25 | +1.90% | 1,156,500 | 15.52억 |
| 2026-09-03 | 1,339 | 1,340 | 1,290 | 1,317 | -22 | -1.64% | 523,571 | 6.9억 |
| 2026-09-02 | 1,274 | 1,350 | 1,231 | 1,339 | 65 | +5.10% | 1,659,639 | 22.22억 |
| 2026-09-01 | 1,160 | 1,350 | 1,070 | 1,274 | 81 | +6.79% | 5,144,606 | 65.54억 |
| 2026-08-31 | 1,159 | 1,259 | 1,119 | 1,193 | 34 | +2.93% | 1,914,239 | 22.84억 |
| 2026-08-28 | 975 | 1,167 | 965 | 1,159 | 209 | +22.00% | 4,048,388 | 46.92억 |
| 2026-08-27 | 1,004 | 1,010 | 940 | 950 | -55 | -5.47% | 460,515 | 4.37억 |
| 2026-08-26 | 1,004 | 1,020 | 977 | 1,005 | -10 | -0.99% | 370,588 | 3.72억 |
| 2026-08-25 | 1,000 | 1,045 | 981 | 1,015 | 25 | +2.53% | 628,370 | 6.38억 |
| 2026-08-24 | 1,015 | 1,183 | 982 | 990 | 0 | 0.00% | 3,333,721 | 33억 |
| 2026-08-21 | 1,026 | 1,096 | 989 | 990 | -27 | -2.65% | 1,673,409 | 16.57억 |
| 2026-08-20 | 986 | 1,022 | 939 | 1,017 | 6 | +0.59% | 638,018 | 6.49억 |
| 2026-08-19 | 1,045 | 1,045 | 963 | 1,011 | -34 | -3.25% | 393,501 | 3.98억 |
| 2026-08-18 | 986 | 1,060 | 920 | 1,045 | 59 | +5.98% | 1,011,972 | 10.58억 |
| 2026-08-14 | 955 | 1,018 | 900 | 986 | 35 | +3.68% | 923,664 | 9.11억 |
| 2026-08-13 | 881 | 984 | 881 | 951 | 86 | +9.94% | 1,146,850 | 10.91억 |
| 2026-08-12 | 909 | 909 | 862 | 865 | -32 | -3.57% | 254,558 | 2.2억 |
| 2026-08-11 | 885 | 964 | 878 | 897 | 12 | +1.36% | 280,444 | 2.52억 |
| 2026-08-10 | 953 | 970 | 853 | 885 | -68 | -7.14% | 563,906 | 4.99억 |
| 2026-08-07 | 997 | 1,004 | 953 | 953 | -45 | -4.51% | 394,909 | 3.76억 |
| 2026-08-06 | 956 | 1,000 | 955 | 998 | 14 | +1.42% | 303,422 | 3.03억 |
| 2026-08-05 | 921 | 988 | 920 | 984 | 67 | +7.31% | 696,316 | 6.85억 |
| 2026-08-04 | 833 | 917 | 814 | 917 | 91 | +11.02% | 558,092 | 5.12억 |
| 2026-08-03 | 859 | 859 | 805 | 826 | -33 | -3.84% | 325,845 | 2.69억 |
| 2026-07-31 | 809 | 889 | 789 | 859 | 50 | +6.18% | 548,097 | 4.71억 |
| 2026-07-30 | 797 | 809 | 761 | 809 | 19 | +2.41% | 180,629 | 1.46억 |
| 2026-07-29 | 795 | 810 | 751 | 790 | -5 | -0.63% | 221,544 | 1.75억 |
| 2026-07-28 | 792 | 804 | 738 | 795 | 1 | +0.13% | 285,941 | 2.27억 |
| 2026-07-27 | 813 | 829 | 775 | 794 | -27 | -3.29% | 270,804 | 2.15억 |
| 2026-07-24 | 803 | 842 | 770 | 821 | 19 | +2.37% | 355,088 | 2.92억 |
| 2026-07-23 | 810 | 822 | 784 | 802 | -15 | -1.84% | 157,674 | 1.26억 |
| 2026-07-22 | 854 | 871 | 814 | 817 | -37 | -4.33% | 293,396 | 2.4억 |
| 2026-07-21 | 820 | 900 | 818 | 854 | 32 | +3.89% | 225,221 | 1.92억 |
| 2026-07-20 | 868 | 884 | 810 | 822 | -45 | -5.19% | 239,028 | 1.96억 |
| 2026-07-16 | 891 | 901 | 814 | 867 | -16 | -1.81% | 562,255 | 4.87억 |
| 2026-07-15 | 883 | 920 | 860 | 883 | 0 | 0.00% | 305,874 | 2.7억 |
| 2026-07-14 | 925 | 932 | 857 | 883 | -42 | -4.54% | 357,139 | 3.15억 |
| 2026-07-13 | 958 | 963 | 910 | 925 | -33 | -3.44% | 150,174 | 1.39억 |
| 2026-07-10 | 985 | 985 | 946 | 958 | -28 | -2.84% | 169,463 | 1.62억 |
| 2026-07-09 | 983 | 997 | 910 | 986 | -20 | -1.99% | 186,069 | 1.83억 |
| 2026-07-08 | 1,027 | 1,029 | 945 | 1,006 | -25 | -2.42% | 392,431 | 3.95억 |
| 2026-07-07 | 1,080 | 1,083 | 995 | 1,031 | -54 | -4.98% | 181,428 | 1.87억 |
| 2026-07-06 | 1,090 | 1,109 | 1,010 | 1,085 | -5 | -0.46% | 272,829 | 2.96억 |
| 2026-07-03 | 1,150 | 1,150 | 1,017 | 1,090 | 3 | +0.28% | 300,935 | 3.28억 |
| 2026-07-02 | 1,090 | 1,120 | 1,061 | 1,087 | -7 | -0.64% | 228,048 | 2.48억 |
| 2026-07-01 | 1,010 | 1,100 | 1,010 | 1,094 | 65 | +6.32% | 701,955 | 7.68억 |
| 2026-06-30 | 1,002 | 1,060 | 1,001 | 1,029 | 29 | +2.90% | 282,738 | 2.91억 |
| 2026-06-29 | 1,002 | 1,018 | 950 | 1,000 | 0 | 0.00% | 242,141 | 2.42억 |
| 2026-06-26 | 1,012 | 1,012 | 958 | 1,000 | 16 | +1.63% | 246,405 | 2.46억 |
| 2026-06-25 | 1,000 | 1,050 | 977 | 984 | -66 | -6.29% | 558,208 | 5.49억 |
| 2026-06-24 | 942 | 1,177 | 911 | 1,050 | 144 | +15.89% | 3,950,387 | 41.48억 |
| 2026-06-23 | 954 | 956 | 840 | 906 | -48 | -5.03% | 481,811 | 4.37억 |
| 2026-06-22 | 946 | 965 | 915 | 954 | 8 | +0.85% | 289,279 | 2.76억 |
| 2026-06-19 | 950 | 992 | 923 | 946 | -9 | -0.94% | 152,852 | 1.45억 |
| 2026-06-18 | 992 | 1,010 | 952 | 955 | -37 | -3.73% | 177,611 | 1.7억 |
| 2026-06-17 | 985 | 1,029 | 980 | 992 | 8 | +0.81% | 302,811 | 3억 |
| 2026-06-16 | 974 | 1,019 | 971 | 984 | 10 | +1.03% | 122,869 | 1.21억 |
| 2026-06-15 | 1,010 | 1,016 | 955 | 974 | -36 | -3.56% | 384,703 | 3.75억 |
| 2026-06-12 | 1,056 | 1,099 | 996 | 1,010 | -34 | -3.26% | 412,475 | 4.17억 |
| 2026-06-11 | 1,009 | 1,060 | 973 | 1,044 | 35 | +3.47% | 224,841 | 2.35억 |
| 2026-06-10 | 996 | 1,055 | 957 | 1,009 | 14 | +1.41% | 1 | 1,009원 |
| 2026-06-09 | 950 | 1,043 | 950 | 995 | -61 | -5.78% | 440,486 | 4.38억 |
| 2026-06-08 | 996 | 1,107 | 976 | 1,056 | -45 | -4.09% | 278,927 | 2.95억 |
| 2026-06-05 | 1,096 | 1,120 | 1,022 | 1,101 | -5 | -0.45% | 262,136 | 2.89억 |
| 2026-06-04 | 1,118 | 1,165 | 1,062 | 1,106 | -10 | -0.90% | 281,643 | 3.11억 |
| 2026-06-02 | 1,088 | 1,136 | 1,020 | 1,116 | 28 | +2.57% | 467,205 | 5.21억 |
| 2026-06-01 | 1,115 | 1,179 | 1,005 | 1,088 | -15 | -1.36% | 530,191 | 5.77억 |
| 2026-05-29 | 1,034 | 1,139 | 1,010 | 1,103 | 69 | +6.67% | 726,388 | 8.01억 |
| 2026-05-28 | 1,082 | 1,089 | 1,000 | 1,034 | -17 | -1.62% | 429,782 | 4.44억 |
| 2026-05-27 | 1,094 | 1,107 | 1,040 | 1,051 | -43 | -3.93% | 344,859 | 3.62억 |
| 2026-05-26 | 1,145 | 1,180 | 1,080 | 1,094 | -66 | -5.69% | 583,433 | 6.38억 |
| 2026-05-22 | 1,129 | 1,198 | 1,086 | 1,160 | 45 | +4.04% | 349,387 | 4.05억 |
| 2026-05-21 | 1,170 | 1,270 | 1,081 | 1,115 | -45 | -3.88% | 1,128,653 | 12.58억 |
| 2026-05-20 | 1,200 | 1,287 | 1,065 | 1,160 | -34 | -2.85% | 1,819,179 | 21.1억 |
| 2026-05-19 | 1,100 | 1,450 | 1,081 | 1,194 | 54 | +4.74% | 13,819,766 | 165억 |
| 2026-05-18 | 877 | 1,140 | 877 | 1,140 | 263 | +29.99% | 1,387,696 | 15.82억 |
| 2026-05-15 | 974 | 990 | 852 | 877 | -97 | -9.96% | 1,024,888 | 8.99억 |
| 2026-05-14 | 998 | 1,025 | 961 | 974 | -24 | -2.40% | 316,759 | 3.09억 |
| 2026-05-13 | 999 | 1,043 | 997 | 998 | 0 | 0.00% | 168,344 | 1.68억 |
| 2026-05-12 | 1,044 | 1,058 | 995 | 998 | -46 | -4.41% | 398,441 | 3.98억 |
| 2026-05-11 | 1,059 | 1,150 | 1,028 | 1,044 | -14 | -1.32% | 315,971 | 3.3억 |
| 2026-05-08 | 1,011 | 1,075 | 980 | 1,058 | 58 | +5.80% | 329,912 | 3.49억 |
| 2026-05-07 | 1,127 | 1,127 | 1,000 | 1,000 | -116 | -10.39% | 687,723 | 6.88억 |
| 2026-05-06 | 1,141 | 1,160 | 1,101 | 1,116 | -24 | -2.11% | 409,581 | 4.57억 |
| 2026-05-04 | 1,157 | 1,202 | 1,133 | 1,140 | -17 | -1.47% | 292,797 | 3.34억 |
| 2026-04-30 | 1,182 | 1,197 | 1,152 | 1,157 | -28 | -2.36% | 296,255 | 3.43억 |
| 2026-04-29 | 1,186 | 1,219 | 1,165 | 1,185 | 5 | +0.42% | 343,234 | 4.07억 |
| 2026-04-28 | 1,186 | 1,220 | 1,160 | 1,180 | -5 | -0.42% | 300,453 | 3.55억 |
| 2026-04-27 | 1,154 | 1,192 | 1,140 | 1,185 | 8 | +0.68% | 460,931 | 5.46억 |
| 2026-04-24 | 1,190 | 1,230 | 1,167 | 1,177 | -20 | -1.67% | 850,409 | 10.01억 |
| 2026-04-23 | 1,268 | 1,270 | 1,164 | 1,197 | -71 | -5.60% | 957,594 | 11.46억 |
| 2026-04-22 | 1,400 | 1,401 | 1,200 | 1,268 | -133 | -9.49% | 2,021,609 | 25.63억 |
| 2026-04-21 | 1,468 | 1,614 | 1,383 | 1,401 | -58 | -3.98% | 2,446,781 | 34.28억 |
| 2026-04-20 | 1,425 | 1,540 | 1,351 | 1,459 | 70 | +5.04% | 2,633,454 | 38.42억 |
| 2026-04-17 | 1,153 | 1,470 | 1,153 | 1,389 | 237 | +20.57% | 7,338,808 | 102억 |
| 2026-04-16 | 1,140 | 1,168 | 1,120 | 1,152 | 13 | +1.14% | 290,377 | 3.35억 |
| 2026-04-15 | 1,129 | 1,167 | 1,108 | 1,139 | 15 | +1.33% | 404,312 | 4.61억 |
| 2026-04-14 | 1,185 | 1,207 | 1,122 | 1,124 | -61 | -5.15% | 704,733 | 7.92억 |
| 2026-04-13 | 1,230 | 1,238 | 1,183 | 1,185 | -45 | -3.66% | 342,190 | 4.05억 |
| 2026-04-10 | 1,230 | 1,243 | 1,197 | 1,230 | 5 | +0.41% | 310,073 | 3.81억 |
| 2026-04-09 | 1,143 | 1,250 | 1,114 | 1,225 | 82 | +7.17% | 878,778 | 10.77억 |
| 2026-04-08 | 1,153 | 1,188 | 1,099 | 1,143 | -10 | -0.87% | 426,373 | 4.87억 |
| 2026-04-07 | 1,189 | 1,193 | 1,140 | 1,153 | -36 | -3.03% | 257,282 | 2.97억 |
| 2026-04-06 | 1,201 | 1,217 | 1,113 | 1,189 | -12 | -1.00% | 477,845 | 5.68억 |
| 2026-04-03 | 1,188 | 1,244 | 1,185 | 1,201 | 13 | +1.09% | 166,592 | 2억 |
| 2026-04-02 | 1,279 | 1,311 | 1,188 | 1,188 | -91 | -7.11% | 532,294 | 6.32억 |
| 2026-04-01 | 1,290 | 1,349 | 1,240 | 1,279 | -14 | -1.08% | 699,220 | 8.94억 |
| 2026-03-31 | 1,328 | 1,347 | 1,190 | 1,293 | -34 | -2.56% | 906,610 | 11.72억 |
| 2026-03-30 | 1,325 | 1,383 | 1,260 | 1,327 | -3 | -0.23% | 789,731 | 10.48억 |
| 2026-03-27 | 1,289 | 1,338 | 1,255 | 1,330 | — | — | 2,067,150 | 27.49억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)