에스비비테크

389500KOSDAQ· 기타 기계 및 장비 제조업

40,850원+850 (+2.13%)전일 종가 2026-09-18

52주 위치

22,800115,00020%신고가 대비 -64.48%

시가총액: 2,722억
PBR: 13.47
EPS(TTM): -2,712원
BPS: 3,034원
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 종가40,850원

시가총액2,722억

52주 최고115,000원

52주 최저22,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.1%	-23.9%	-20.5%	+13.0%	+66.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	40,500	41,800	40,300	40,850	850	+2.13%	71,904	29.37억
2026-09-17	41,000	41,250	39,750	40,000	-450	-1.11%	67,060	26.82억
2026-09-16	40,900	41,200	39,800	40,450	-800	-1.94%	81,549	32.99억
2026-09-15	39,350	45,150	38,600	41,250	2,250	+5.77%	347,596	143억
2026-09-14	40,400	40,700	38,500	39,000	-1,350	-3.35%	80,860	31.54억
2026-09-11	37,900	41,850	37,300	40,350	1,200	+3.07%	206,926	83.49억
2026-09-10	39,150	40,500	38,200	39,150	350	+0.90%	126,587	49.56억
2026-09-09	37,200	39,750	36,950	38,800	1,800	+4.86%	94,172	36.54억
2026-09-08	38,800	39,100	37,000	37,000	-1,800	-4.64%	84,641	31.32억
2026-09-07	38,350	42,800	37,900	38,800	1,050	+2.78%	208,956	81.07억
2026-09-04	35,500	39,100	35,450	37,750	3,150	+9.10%	126,425	47.73억
2026-09-03	35,600	35,600	34,000	34,600	-450	-1.28%	48,203	16.68억
2026-09-02	36,000	36,500	35,050	35,050	-2,150	-5.78%	57,847	20.28억
2026-09-01	38,600	38,650	36,300	37,200	-750	-1.98%	58,537	21.78억
2026-08-31	37,550	38,250	35,700	37,950	50	+0.13%	46,582	17.68억
2026-08-28	39,150	39,150	37,550	37,900	-1,250	-3.19%	59,705	22.63억
2026-08-27	37,150	39,250	36,500	39,150	2,000	+5.38%	83,531	32.7억
2026-08-26	38,650	38,650	36,500	37,150	-1,400	-3.63%	85,033	31.59억
2026-08-25	39,000	39,300	35,400	38,550	2,000	+5.47%	153,505	59.18억
2026-08-24	35,850	37,450	35,600	36,550	1,050	+2.96%	59,025	21.57억
2026-08-21	37,450	37,450	34,300	35,500	-2,300	-6.08%	113,904	40.44억
2026-08-20	38,050	39,350	37,050	37,800	500	+1.34%	88,201	33.34억
2026-08-19	38,500	40,350	37,100	37,300	-1,550	-3.99%	115,537	43.1억
2026-08-18	42,200	43,000	38,300	38,850	-2,250	-5.47%	137,007	53.23억
2026-08-14	40,900	43,900	40,500	41,100	900	+2.24%	209,514	86.11억
2026-08-13	39,250	42,300	38,500	40,200	1,300	+3.34%	125,655	50.51억
2026-08-12	36,600	41,600	35,100	38,900	2,350	+6.43%	226,874	88.25억
2026-08-11	37,000	38,450	35,100	36,550	-250	-0.68%	150,235	54.91억
2026-08-10	34,000	37,200	33,550	36,800	3,300	+9.85%	120,932	44.5억
2026-08-07	35,350	35,350	32,350	33,500	-1,150	-3.32%	76,938	25.77억
2026-08-06	38,900	39,000	34,450	34,650	-3,250	-8.58%	148,391	51.42억
2026-08-05	36,000	38,350	34,500	37,900	2,650	+7.52%	102,071	38.68억
2026-08-04	32,800	37,000	32,450	35,250	2,450	+7.47%	147,086	51.85억
2026-08-03	32,000	35,200	30,550	32,800	2,450	+8.07%	156,513	51.34억
2026-07-31	26,600	30,550	26,150	30,350	5,250	+20.92%	103,272	31.34억
2026-07-30	26,600	28,700	25,000	25,100	-1,500	-5.64%	101,749	25.54억
2026-07-29	30,100	31,200	24,750	26,600	-1,900	-6.67%	162,361	43.19억
2026-07-28	31,250	31,750	28,250	28,500	-3,450	-10.80%	65,455	18.65억
2026-07-27	31,700	34,000	31,200	31,950	850	+2.73%	63,089	20.16억
2026-07-24	35,350	35,350	31,100	31,100	-4,500	-12.64%	98,606	30.67억
2026-07-23	36,600	36,600	32,350	35,600	1,400	+4.09%	172,363	61.36억
2026-07-22	36,700	38,450	33,150	34,200	3,500	+11.40%	486,973	167억
2026-07-21	29,250	31,950	28,100	30,700	1,450	+4.96%	66,236	20.33억
2026-07-20	31,050	31,050	28,850	29,250	-2,050	-6.55%	50,338	14.72억
2026-07-16	33,550	33,550	30,600	31,300	-2,550	-7.53%	31,443	9.84억
2026-07-15	31,650	34,000	31,650	33,850	2,600	+8.32%	42,971	14.55억
2026-07-14	33,150	33,400	29,500	31,250	-2,450	-7.27%	68,053	21.27억
2026-07-13	35,900	37,850	33,150	33,700	-2,050	-5.73%	56,287	18.97억
2026-07-10	33,900	36,300	33,900	35,750	2,150	+6.40%	38,672	13.83억
2026-07-09	33,350	35,600	32,650	33,600	250	+0.75%	50,961	17.12억
2026-07-08	35,300	36,050	32,400	33,350	-3,700	-9.99%	59,517	19.85억
2026-07-07	36,900	39,100	35,700	37,050	-1,250	-3.26%	89,067	33억
2026-07-06	38,950	39,000	35,600	38,300	-550	-1.42%	62,485	23.93억
2026-07-03	39,200	39,650	35,500	38,850	-150	-0.38%	119,760	46.53억
2026-07-02	43,000	43,250	38,900	39,000	-4,350	-10.03%	116,449	45.42억
2026-07-01	44,800	46,600	41,900	43,350	-250	-0.57%	111,378	48.28억
2026-06-30	45,700	45,700	42,100	43,600	-550	-1.25%	65,274	28.46억
2026-06-29	38,700	44,150	38,400	44,150	5,450	+14.08%	80,273	35.44억
2026-06-26	41,600	41,600	37,600	38,700	-3,300	-7.86%	93,134	36.04억
2026-06-25	44,400	44,950	41,600	42,000	-1,900	-4.33%	57,459	24.13억
2026-06-24	42,200	44,650	41,650	43,900	1,450	+3.42%	92,343	40.54억
2026-06-23	46,500	48,600	42,100	42,450	-5,450	-11.38%	141,711	60.16억
2026-06-22	49,900	50,600	46,000	47,900	-1,950	-3.91%	94,234	45.14억
2026-06-19	53,700	53,700	48,350	49,850	-3,850	-7.17%	156,696	78.11억
2026-06-18	59,500	59,600	53,200	53,700	-5,600	-9.44%	194,734	105억
2026-06-17	60,200	61,900	58,000	59,300	-900	-1.50%	68,387	40.55억
2026-06-16	63,100	64,000	59,600	60,200	-2,200	-3.53%	79,213	47.69억
2026-06-15	65,300	67,000	62,300	62,400	-200	-0.32%	99,791	62.27억
2026-06-12	57,900	65,900	57,500	62,600	6,900	+12.39%	217,926	136억
2026-06-11	52,600	56,000	52,000	55,700	500	+0.91%	85,936	47.87억
2026-06-10	57,200	59,200	52,800	55,200	-3,600	-6.12%	188	1,038만
2026-06-09	56,100	59,900	56,100	58,800	3,300	+5.95%	120,673	70.96억
2026-06-08	53,300	58,100	53,300	55,500	-4,700	-7.81%	111,203	61.72억
2026-06-05	62,000	63,700	57,500	60,200	-3,900	-6.08%	178,234	107억
2026-06-04	63,500	65,500	61,100	64,100	-1,400	-2.14%	145,757	93.43억
2026-06-02	76,500	78,500	63,500	65,500	-8,800	-11.84%	463,250	303억
2026-06-01	78,200	81,900	73,500	74,300	-2,500	-3.26%	359,045	267억
2026-05-29	80,600	81,500	75,000	76,800	-1,700	-2.17%	192,925	148억
2026-05-28	85,600	91,000	71,000	78,500	-4,500	-5.42%	226,434	178억
2026-05-27	89,700	90,500	81,700	83,000	-7,900	-8.69%	141,822	118억
2026-05-26	92,400	92,800	85,900	90,900	3,000	+3.41%	133,493	121억
2026-05-22	87,100	90,000	81,300	87,900	2,800	+3.29%	137,617	121억
2026-05-21	77,800	89,700	77,000	85,100	10,400	+13.92%	217,369	185억
2026-05-20	80,200	81,600	71,900	74,700	-1,500	-1.97%	167,132	125억
2026-05-19	83,200	83,200	72,800	76,200	-7,000	-8.41%	166,241	127억
2026-05-18	87,700	87,700	77,300	83,200	-1,800	-2.12%	157,589	131억
2026-05-15	95,200	104,700	83,300	85,000	-9,200	-9.77%	548,648	466억
2026-05-14	109,600	109,600	90,900	94,200	-12,200	-11.47%	413,381	389억
2026-05-13	102,900	112,100	98,100	106,400	3,100	+3.00%	629,992	670억
2026-05-12	89,500	115,000	86,800	103,300	13,300	+14.78%	1,573,386	1,625억
2026-05-11	72,300	93,000	69,700	90,000	18,400	+25.70%	1,653,607	1,488억
2026-05-08	72,300	75,800	70,500	71,600	3,700	+5.45%	588,101	421억
2026-05-07	66,000	72,500	65,600	67,900	2,900	+4.46%	364,743	248억
2026-05-06	66,300	66,700	62,800	65,000	-1,300	-1.96%	180,064	117억
2026-05-04	66,000	69,400	64,900	66,300	1,600	+2.47%	181,563	120억
2026-04-30	69,300	69,300	63,700	64,700	-1,800	-2.71%	191,024	124억
2026-04-29	69,900	69,900	66,000	66,500	-3,400	-4.86%	203,840	136억
2026-04-28	71,700	71,800	68,100	69,900	900	+1.30%	328,927	230억
2026-04-27	66,000	70,400	64,400	69,000	4,300	+6.65%	554,409	383억
2026-04-24	65,000	66,500	61,400	64,700	-300	-0.46%	256,991	166억
2026-04-23	63,400	67,000	61,200	65,000	2,600	+4.17%	277,485	180억
2026-04-22	62,900	63,000	60,200	62,400	-400	-0.64%	91,119	56.86억
2026-04-21	65,000	65,900	61,200	62,800	-1,600	-2.48%	154,237	96.86억
2026-04-20	63,800	66,100	60,700	64,400	600	+0.94%	133,743	86.13억
2026-04-17	66,100	66,500	60,100	63,800	-1,500	-2.30%	145,902	93.09억
2026-04-16	63,200	67,800	62,200	65,300	4,500	+7.40%	438,686	286억
2026-04-15	62,000	62,600	59,200	60,800	0	0.00%	222,936	136억
2026-04-14	51,700	62,600	51,300	60,800	10,200	+20.16%	612,186	372억
2026-04-13	50,000	50,900	48,500	50,600	-400	-0.78%	69,186	35.01억
2026-04-10	53,100	53,100	51,000	51,000	-800	-1.54%	55,390	28.25억
2026-04-09	52,600	53,200	50,700	51,800	-800	-1.52%	61,088	31.64억
2026-04-08	49,500	52,700	48,600	52,600	5,800	+12.39%	94,955	49.95억
2026-04-07	48,350	50,000	45,950	46,800	-1,100	-2.30%	53,066	24.83억
2026-04-06	47,900	48,900	46,600	47,900	-50	-0.10%	39,399	18.87억
2026-04-03	49,600	49,600	46,600	47,950	550	+1.16%	63,077	30.25억
2026-04-02	55,900	55,900	46,750	47,400	-5,300	-10.06%	169,761	80.47억
2026-04-01	49,500	53,700	49,450	52,700	5,500	+11.65%	128,234	67.58억
2026-03-31	51,000	51,000	47,000	47,200	-3,000	-5.98%	53,658	25.33억
2026-03-30	47,500	51,700	45,950	50,200	500	+1.01%	80,581	40.45억
2026-03-27	47,000	50,800	45,500	49,700	—	—	60,005	29.82억

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