태경비케이 [014580] KOSPI
3,900 원
전일대비:
▼
80
(-2.01%)
시가
3,960
고가
3,960
저가
3,840
거래량
65,965
거래대금
256 백만
시가총액
1,076 억
52주 최고
5,210
52주 최저
3,590
📈 주가 차트 (최근 20일)
태경비케이
014580
120봉
💬 태경비케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,900 | -80 | -2.01% | 3,960 | 3,960 | 3,840 | 65,965 |
| 2026-08-20 | 3,980 | -15 | -0.38% | 4,000 | 4,055 | 3,930 | 63,733 |
| 2026-08-19 | 3,995 | -65 | -1.60% | 4,010 | 4,030 | 3,940 | 69,868 |
| 2026-08-18 | 4,060 | -65 | -1.58% | 4,115 | 4,135 | 4,035 | 59,045 |
| 2026-08-14 | 4,125 | 30 | 0.73% | 4,095 | 4,125 | 4,070 | 62,410 |
| 2026-08-13 | 4,095 | -30 | -0.73% | 4,100 | 4,125 | 4,045 | 58,520 |
| 2026-08-12 | 4,125 | -35 | -0.84% | 4,150 | 4,160 | 4,090 | 41,628 |
| 2026-08-11 | 4,160 | 10 | 0.24% | 4,115 | 4,190 | 4,105 | 44,189 |
| 2026-08-10 | 4,150 | 75 | 1.84% | 4,075 | 4,150 | 4,075 | 49,493 |
| 2026-08-07 | 4,075 | 40 | 0.99% | 4,035 | 4,080 | 3,960 | 44,985 |
| 2026-08-06 | 4,035 | 10 | 0.25% | 4,025 | 4,035 | 3,960 | 25,885 |
| 2026-08-05 | 4,025 | 65 | 1.64% | 3,970 | 4,040 | 3,970 | 23,732 |
| 2026-08-04 | 3,960 | 100 | 2.59% | 3,865 | 3,965 | 3,865 | 40,312 |
| 2026-08-03 | 3,860 | -40 | -1.03% | 3,900 | 3,950 | 3,845 | 36,896 |
| 2026-07-31 | 3,900 | 175 | 4.70% | 3,780 | 3,915 | 3,780 | 55,281 |
| 2026-07-30 | 3,725 | 5 | 0.13% | 3,595 | 3,825 | 3,590 | 113,417 |
| 2026-07-29 | 3,720 | -220 | -5.58% | 3,905 | 3,985 | 3,690 | 119,314 |
| 2026-07-28 | 3,940 | -65 | -1.62% | 3,980 | 4,005 | 3,895 | 65,097 |
| 2026-07-27 | 4,005 | -35 | -0.87% | 4,040 | 4,090 | 4,005 | 36,264 |
| 2026-07-24 | 4,040 | -45 | -1.10% | 4,070 | 4,090 | 4,015 | 22,522 |