벡트
457600KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업4,420원-105 (-2.32%)마감
52주 위치
1,4015,70070%신고가 대비 -22.46%
- 시가총액
- 606억
- PBR
- 3.76
- EPS(TTM)
- -360원
- BPS
- 1,177원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.0% | +110.5% | +88.9% | +76.4% | +42.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,550 | 4,705 | 4,405 | 4,420 | -105 | -2.32% | 37,865 | 1.67억 |
| 2026-09-18 | 4,570 | 4,695 | 4,330 | 4,525 | -35 | -0.77% | 40,328 | 1.82억 |
| 2026-09-17 | 4,615 | 4,800 | 4,300 | 4,560 | 10 | +0.22% | 88,967 | 4.06억 |
| 2026-09-16 | 4,350 | 4,610 | 4,345 | 4,550 | 195 | +4.48% | 44,709 | 2.03억 |
| 2026-09-15 | 4,505 | 4,700 | 4,350 | 4,355 | -255 | -5.53% | 85,902 | 3.74억 |
| 2026-09-14 | 4,630 | 4,885 | 4,340 | 4,610 | 5 | +0.11% | 37,630 | 1.73억 |
| 2026-09-11 | 4,950 | 5,200 | 4,500 | 4,605 | -230 | -4.76% | 119,386 | 5.5억 |
| 2026-09-10 | 4,935 | 4,980 | 4,765 | 4,835 | 40 | +0.83% | 104,695 | 5.06억 |
| 2026-09-09 | 4,770 | 5,080 | 4,590 | 4,795 | 35 | +0.74% | 146,270 | 7.01억 |
| 2026-09-08 | 4,460 | 4,960 | 4,260 | 4,760 | 180 | +3.93% | 128,915 | 6.14억 |
| 2026-09-07 | 5,040 | 5,120 | 4,470 | 4,580 | -460 | -9.13% | 206,866 | 9.47억 |
| 2026-09-04 | 5,250 | 5,370 | 4,365 | 5,040 | -230 | -4.36% | 394,298 | 19.87억 |
| 2026-09-03 | 5,460 | 5,460 | 5,210 | 5,270 | -200 | -3.66% | 87,773 | 4.63억 |
| 2026-09-02 | 5,380 | 5,500 | 5,120 | 5,470 | 0 | 0.00% | 103,452 | 5.66억 |
| 2026-09-01 | 5,480 | 5,700 | 5,000 | 5,470 | 0 | 0.00% | 232,584 | 12.72억 |
| 2026-08-31 | 5,110 | 5,480 | 4,905 | 5,470 | 460 | +9.18% | 302,114 | 16.53억 |
| 2026-08-28 | 4,950 | 5,200 | 4,910 | 5,010 | 0 | 0.00% | 171,899 | 8.61억 |
| 2026-08-27 | 4,195 | 5,070 | 4,015 | 5,010 | 1,085 | +27.64% | 391,802 | 19.63억 |
| 2026-08-26 | 3,980 | 4,200 | 3,785 | 3,925 | -55 | -1.38% | 144,506 | 5.67억 |
| 2026-08-25 | 4,690 | 4,920 | 3,700 | 3,980 | -690 | -14.78% | 481,208 | 19.15억 |
| 2026-08-24 | 4,960 | 5,100 | 4,465 | 4,670 | -240 | -4.89% | 236,064 | 11.02억 |
| 2026-08-21 | 4,785 | 5,030 | 4,585 | 4,910 | 125 | +2.61% | 291,662 | 14.32억 |
| 2026-08-20 | 4,580 | 4,785 | 4,500 | 4,785 | 200 | +4.36% | 141,225 | 6.76억 |
| 2026-08-19 | 4,250 | 4,700 | 4,210 | 4,585 | 95 | +2.12% | 223,544 | 10.25억 |
| 2026-08-18 | 4,355 | 4,690 | 4,280 | 4,490 | 100 | +2.28% | 225,220 | 10.11억 |
| 2026-08-14 | 3,960 | 4,450 | 3,855 | 4,390 | 430 | +10.86% | 366,460 | 16.09억 |
| 2026-08-13 | 4,100 | 4,170 | 3,855 | 3,960 | -130 | -3.18% | 230,217 | 9.12억 |
| 2026-08-12 | 3,930 | 4,150 | 3,760 | 4,090 | 155 | +3.94% | 299,761 | 12.26억 |
| 2026-08-11 | 3,310 | 3,935 | 3,175 | 3,935 | 615 | +18.52% | 346,333 | 13.63억 |
| 2026-08-10 | 3,330 | 3,535 | 3,265 | 3,320 | -10 | -0.30% | 149,619 | 4.97억 |
| 2026-08-07 | 3,795 | 3,905 | 3,085 | 3,330 | -465 | -12.25% | 419,555 | 13.97억 |
| 2026-08-06 | 3,690 | 3,950 | 3,585 | 3,795 | 105 | +2.85% | 279,614 | 10.61억 |
| 2026-08-05 | 3,685 | 3,965 | 3,685 | 3,690 | 10 | +0.27% | 176,598 | 6.52억 |
| 2026-08-04 | 3,680 | 3,760 | 3,505 | 3,680 | 0 | 0.00% | 170,130 | 6.26억 |
| 2026-08-03 | 3,530 | 3,800 | 3,135 | 3,680 | 275 | +8.08% | 618,781 | 22.77억 |
| 2026-07-31 | 3,420 | 3,420 | 3,260 | 3,405 | 100 | +3.03% | 126,756 | 4.32억 |
| 2026-07-30 | 3,300 | 3,445 | 3,155 | 3,305 | 10 | +0.30% | 260,430 | 8.61억 |
| 2026-07-29 | 3,365 | 3,455 | 2,840 | 3,295 | -90 | -2.66% | 273,016 | 9억 |
| 2026-07-28 | 3,300 | 3,540 | 3,165 | 3,385 | 60 | +1.80% | 203,169 | 6.88억 |
| 2026-07-27 | 3,275 | 3,470 | 3,235 | 3,325 | 30 | +0.91% | 137,054 | 4.56억 |
| 2026-07-24 | 3,350 | 3,385 | 3,190 | 3,295 | -15 | -0.45% | 127,803 | 4.21억 |
| 2026-07-23 | 3,400 | 3,470 | 3,175 | 3,310 | -65 | -1.93% | 188,928 | 6.25억 |
| 2026-07-22 | 3,310 | 3,490 | 3,215 | 3,375 | 65 | +1.96% | 262,120 | 8.85억 |
| 2026-07-21 | 3,180 | 3,550 | 3,115 | 3,310 | 80 | +2.48% | 643,235 | 21.29억 |
| 2026-07-20 | 2,800 | 3,480 | 2,800 | 3,230 | 455 | +16.40% | 1,882,109 | 60.79억 |
| 2026-07-16 | 2,820 | 2,875 | 2,700 | 2,775 | -80 | -2.80% | 269,030 | 7.47억 |
| 2026-07-15 | 2,330 | 2,920 | 2,305 | 2,855 | 545 | +23.59% | 708,755 | 20.23억 |
| 2026-07-14 | 2,455 | 2,455 | 2,095 | 2,310 | -145 | -5.91% | 187,690 | 4.34억 |
| 2026-07-13 | 2,865 | 3,050 | 2,315 | 2,455 | -410 | -14.31% | 719,120 | 17.65억 |
| 2026-07-10 | 2,405 | 2,895 | 2,325 | 2,865 | 455 | +18.88% | 652,878 | 18.7억 |
| 2026-07-09 | 2,600 | 2,600 | 2,175 | 2,410 | -190 | -7.31% | 523,318 | 12.61억 |
| 2026-07-08 | 2,165 | 2,635 | 2,165 | 2,600 | 435 | +20.09% | 916,459 | 23.83억 |
| 2026-07-07 | 2,005 | 2,375 | 1,900 | 2,165 | 155 | +7.71% | 248,554 | 5.38억 |
| 2026-07-06 | 2,030 | 2,095 | 1,900 | 2,010 | -20 | -0.99% | 115,056 | 2.31억 |
| 2026-07-03 | 1,937 | 2,120 | 1,924 | 2,030 | 78 | +4.00% | 150,646 | 3.06억 |
| 2026-07-02 | 1,852 | 2,040 | 1,780 | 1,952 | 100 | +5.40% | 106,062 | 2.07억 |
| 2026-07-01 | 1,827 | 1,875 | 1,650 | 1,852 | 25 | +1.37% | 77,123 | 1.43억 |
| 2026-06-30 | 1,764 | 1,913 | 1,676 | 1,827 | 63 | +3.57% | 46,344 | 8,467만 |
| 2026-06-29 | 2,050 | 2,050 | 1,684 | 1,764 | -276 | -13.53% | 251,394 | 4.43억 |
| 2026-06-26 | 2,120 | 2,120 | 1,975 | 2,040 | -130 | -5.99% | 88,263 | 1.8억 |
| 2026-06-25 | 2,065 | 2,235 | 1,980 | 2,170 | -35 | -1.59% | 132,907 | 2.88억 |
| 2026-06-24 | 2,280 | 2,580 | 1,975 | 2,205 | -75 | -3.29% | 425,741 | 9.39억 |
| 2026-06-23 | 2,445 | 2,455 | 2,220 | 2,280 | -170 | -6.94% | 192,071 | 4.38억 |
| 2026-06-22 | 2,100 | 2,590 | 2,090 | 2,450 | 350 | +16.67% | 1,067,840 | 26.16억 |
| 2026-06-19 | 2,035 | 2,195 | 1,990 | 2,100 | 30 | +1.45% | 89,523 | 1.88억 |
| 2026-06-18 | 2,155 | 2,155 | 2,045 | 2,070 | -100 | -4.61% | 28,192 | 5,836만 |
| 2026-06-17 | 2,190 | 2,195 | 2,015 | 2,170 | -20 | -0.91% | 21,434 | 4,651만 |
| 2026-06-16 | 2,180 | 2,200 | 2,025 | 2,190 | 65 | +3.06% | 28,257 | 6,188만 |
| 2026-06-15 | 2,230 | 2,250 | 2,025 | 2,125 | -75 | -3.41% | 110,878 | 2.36억 |
| 2026-06-12 | 2,020 | 2,230 | 2,015 | 2,200 | 185 | +9.18% | 174,197 | 3.83억 |
| 2026-06-11 | 1,949 | 2,025 | 1,904 | 2,015 | 66 | +3.39% | 141,612 | 2.85억 |
| 2026-06-10 | 1,811 | 1,980 | 1,772 | 1,949 | 178 | +10.05% | 12 | 2만 |
| 2026-06-09 | 1,570 | 1,820 | 1,570 | 1,771 | 202 | +12.87% | 86,002 | 1.52억 |
| 2026-06-08 | 1,500 | 1,736 | 1,500 | 1,569 | -205 | -11.56% | 52,131 | 8,179만 |
| 2026-06-05 | 1,611 | 1,843 | 1,611 | 1,774 | 163 | +10.12% | 165,425 | 2.93억 |
| 2026-06-04 | 1,457 | 1,711 | 1,457 | 1,611 | 41 | +2.61% | 99,426 | 1.6억 |
| 2026-06-02 | 1,527 | 1,598 | 1,420 | 1,570 | 43 | +2.82% | 52,784 | 8,287만 |
| 2026-06-01 | 1,598 | 1,598 | 1,401 | 1,527 | -71 | -4.44% | 50,003 | 7,635만 |
| 2026-05-29 | 1,557 | 1,600 | 1,530 | 1,598 | 26 | +1.65% | 33,743 | 5,392만 |
| 2026-05-28 | 1,646 | 1,686 | 1,514 | 1,572 | -76 | -4.61% | 33,981 | 5,342만 |
| 2026-05-27 | 1,762 | 1,762 | 1,591 | 1,648 | -114 | -6.47% | 93,096 | 1.53억 |
| 2026-05-26 | 1,826 | 1,826 | 1,700 | 1,762 | -64 | -3.50% | 36,072 | 6,356만 |
| 2026-05-22 | 1,755 | 1,850 | 1,750 | 1,826 | 115 | +6.72% | 29,426 | 5,373만 |
| 2026-05-21 | 1,703 | 1,745 | 1,690 | 1,711 | 8 | +0.47% | 17,894 | 3,062만 |
| 2026-05-20 | 1,752 | 1,892 | 1,629 | 1,703 | -49 | -2.80% | 36,689 | 6,248만 |
| 2026-05-19 | 1,808 | 1,808 | 1,736 | 1,752 | -56 | -3.10% | 26,523 | 4,647만 |
| 2026-05-18 | 1,858 | 1,873 | 1,799 | 1,808 | -50 | -2.69% | 54,421 | 9,839만 |
| 2026-05-15 | 1,950 | 1,950 | 1,836 | 1,858 | -92 | -4.72% | 39,523 | 7,343만 |
| 2026-05-14 | 1,892 | 2,125 | 1,887 | 1,950 | 14 | +0.72% | 86,289 | 1.68억 |
| 2026-05-13 | 1,927 | 1,965 | 1,901 | 1,936 | -13 | -0.67% | 20,331 | 3,936만 |
| 2026-05-12 | 1,986 | 2,065 | 1,933 | 1,949 | -86 | -4.23% | 72,534 | 1.41억 |
| 2026-05-11 | 2,190 | 2,190 | 2,030 | 2,035 | -155 | -7.08% | 45,524 | 9,264만 |
| 2026-05-08 | 2,170 | 2,205 | 1,954 | 2,190 | -15 | -0.68% | 19,633 | 4,300만 |
| 2026-05-07 | 2,275 | 2,280 | 2,110 | 2,205 | -70 | -3.08% | 53,213 | 1.17억 |
| 2026-05-06 | 2,180 | 2,275 | 2,115 | 2,275 | 95 | +4.36% | 32,508 | 7,396만 |
| 2026-05-04 | 2,340 | 2,340 | 2,155 | 2,180 | -80 | -3.54% | 92,124 | 2.01억 |
| 2026-04-30 | 2,270 | 2,330 | 2,225 | 2,260 | -10 | -0.44% | 101,135 | 2.29억 |
| 2026-04-29 | 2,185 | 2,355 | 2,120 | 2,270 | 130 | +6.07% | 268,745 | 6.1억 |
| 2026-04-28 | 2,245 | 2,245 | 2,140 | 2,140 | -30 | -1.38% | 26,033 | 5,571만 |
| 2026-04-27 | 2,215 | 2,250 | 2,115 | 2,170 | 20 | +0.93% | 58,498 | 1.27억 |
| 2026-04-24 | 2,060 | 2,185 | 2,060 | 2,150 | 75 | +3.61% | 17,059 | 3,668만 |
| 2026-04-23 | 2,075 | 2,140 | 2,050 | 2,075 | 0 | 0.00% | 38,283 | 7,944만 |
| 2026-04-22 | 2,100 | 2,110 | 2,035 | 2,075 | -25 | -1.19% | 26,348 | 5,467만 |
| 2026-04-21 | 2,110 | 2,135 | 2,075 | 2,100 | -35 | -1.64% | 23,754 | 4,988만 |
| 2026-04-20 | 2,155 | 2,170 | 2,085 | 2,135 | 5 | +0.23% | 20,862 | 4,454만 |
| 2026-04-17 | 2,280 | 2,280 | 2,025 | 2,130 | -145 | -6.37% | 117,091 | 2.49억 |
| 2026-04-16 | 2,275 | 2,285 | 2,210 | 2,275 | 0 | 0.00% | 20,621 | 4,691만 |
| 2026-04-15 | 2,220 | 2,275 | 2,175 | 2,275 | 55 | +2.48% | 26,363 | 5,998만 |
| 2026-04-14 | 2,135 | 2,245 | 2,135 | 2,220 | 85 | +3.98% | 38,131 | 8,465만 |
| 2026-04-13 | 2,190 | 2,190 | 2,095 | 2,135 | -25 | -1.16% | 6,368 | 1,360만 |
| 2026-04-10 | 2,100 | 2,250 | 2,100 | 2,160 | 80 | +3.85% | 40,493 | 8,746만 |
| 2026-04-09 | 2,050 | 2,180 | 2,015 | 2,080 | 30 | +1.46% | 29,984 | 6,237만 |
| 2026-04-08 | 2,020 | 2,090 | 2,015 | 2,050 | 35 | +1.74% | 21,541 | 4,416만 |
| 2026-04-07 | 2,045 | 2,080 | 1,972 | 2,015 | -45 | -2.18% | 59,704 | 1.2억 |
| 2026-04-06 | 2,085 | 2,090 | 2,015 | 2,060 | -25 | -1.20% | 9,222 | 1,900만 |
| 2026-04-03 | 2,155 | 2,160 | 2,055 | 2,085 | 35 | +1.71% | 7,894 | 1,646만 |
| 2026-04-02 | 2,115 | 2,220 | 1,997 | 2,050 | -60 | -2.84% | 59,684 | 1.22억 |
| 2026-04-01 | 2,195 | 2,220 | 2,100 | 2,110 | -65 | -2.99% | 22,167 | 4,677만 |
| 2026-03-31 | 2,165 | 2,235 | 2,110 | 2,175 | -15 | -0.68% | 16,218 | 3,527만 |
| 2026-03-30 | 2,250 | 2,250 | 2,080 | 2,190 | — | — | 25,674 | 5,623만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)