비비안 [002070] KOSPI
4,800 원
전일대비:
▼
200
(-4.00%)
시가
4,940
고가
4,940
저가
4,620
거래량
103,289
거래대금
487 백만
시가총액
230 억
52주 최고
14,500
52주 최저
0
📈 주가 차트 (최근 20일)
비비안
002070
120봉
💬 비비안 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,800 | -200 | -4.00% | 4,940 | 4,940 | 4,620 | 103,289 |
| 2026-08-20 | 5,000 | -740 | -12.89% | 5,300 | 5,330 | 4,940 | 253,234 |
| 2026-08-19 | 5,740 | -60 | -1.03% | 5,600 | 5,830 | 5,470 | 38,944 |
| 2026-08-18 | 5,800 | -100 | -1.69% | 5,950 | 6,300 | 5,610 | 114,664 |
| 2026-08-14 | 5,900 | 30 | 0.51% | 5,870 | 5,950 | 5,650 | 51,920 |
| 2026-08-13 | 5,870 | -60 | -1.01% | 6,070 | 6,090 | 5,700 | 94,400 |
| 2026-08-12 | 5,930 | -190 | -3.10% | 6,140 | 6,500 | 5,860 | 95,721 |
| 2026-08-11 | 6,120 | 340 | 5.88% | 5,850 | 6,900 | 5,600 | 334,625 |
| 2026-08-10 | 5,780 | 90 | 1.58% | 5,750 | 6,000 | 5,610 | 77,313 |
| 2026-08-07 | 5,690 | 0 | 0.00% | 5,900 | 6,650 | 5,550 | 352,321 |
| 2026-08-06 | 5,690 | -340 | -5.64% | 6,230 | 6,530 | 5,500 | 174,045 |
| 2026-08-05 | 6,030 | -710 | -10.53% | 7,030 | 7,230 | 5,990 | 381,518 |
| 2026-08-04 | 6,740 | 150 | 2.28% | 6,760 | 8,330 | 6,370 | 1,589,654 |
| 2026-08-03 | 6,590 | 1,520 | 29.98% | 5,900 | 6,590 | 5,830 | 335,743 |
| 2026-07-31 | 5,070 | 1,165 | 29.83% | 3,920 | 5,070 | 3,920 | 307,722 |
| 2026-07-30 | 7,800 | -550 | -6.59% | 7,930 | 8,630 | 7,250 | 89,426 |
| 2026-07-29 | 8,350 | 260 | 3.21% | 8,150 | 8,700 | 7,620 | 68,734 |
| 2026-07-28 | 8,090 | -260 | -3.11% | 8,680 | 8,680 | 7,550 | 44,620 |
| 2026-07-27 | 8,350 | 440 | 5.56% | 7,990 | 9,500 | 7,840 | 137,875 |
| 2026-07-24 | 7,910 | 830 | 11.72% | 6,940 | 8,970 | 6,780 | 367,521 |