비츠로셀 [082920] KOSDAQ
우량기업부
40,950 원
전일대비:
▼
2,050
(-4.77%)
시가
43,200
고가
44,250
저가
40,650
거래량
304,896
거래대금
12,648 백만
시가총액
18,567 억
52주 최고
67,800
52주 최저
16,420
📈 주가 차트 (최근 20일)
비츠로셀
082920
120봉
💬 비츠로셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 40,950 | -2,050 | -4.77% | 43,200 | 44,250 | 40,650 | 304,896 |
| 2026-06-22 | 43,000 | -600 | -1.38% | 42,500 | 44,500 | 42,300 | 223,999 |
| 2026-06-19 | 43,600 | 50 | 0.11% | 42,450 | 44,750 | 42,000 | 430,626 |
| 2026-06-18 | 43,550 | -250 | -0.57% | 43,550 | 43,950 | 41,750 | 489,074 |
| 2026-06-17 | 43,800 | -4,650 | -9.60% | 47,950 | 47,950 | 43,200 | 556,066 |
| 2026-06-16 | 48,450 | 2,200 | 4.76% | 46,250 | 51,100 | 46,050 | 455,011 |
| 2026-06-15 | 46,250 | -650 | -1.39% | 48,400 | 48,500 | 44,600 | 338,801 |
| 2026-06-12 | 46,900 | 1,100 | 2.40% | 48,900 | 50,800 | 46,700 | 940,762 |
| 2026-06-11 | 45,800 | 650 | 1.44% | 45,100 | 47,500 | 41,850 | 2,191,764 |
| 2026-06-10 | 45,150 | -2,550 | -5.35% | 47,750 | 48,050 | 42,150 | 1,038,329 |
| 2026-06-09 | 47,700 | 400 | 0.85% | 47,700 | 50,400 | 47,250 | 489,294 |
| 2026-06-08 | 47,300 | -1,350 | -2.77% | 47,500 | 48,400 | 45,000 | 430,957 |
| 2026-06-05 | 48,650 | -1,750 | -3.47% | 49,500 | 51,400 | 47,950 | 364,097 |
| 2026-06-04 | 50,400 | -2,100 | -4.00% | 52,500 | 54,200 | 49,950 | 383,009 |
| 2026-06-02 | 52,500 | 500 | 0.96% | 52,200 | 55,200 | 50,000 | 439,227 |
| 2026-06-01 | 52,000 | -600 | -1.14% | 51,000 | 53,100 | 50,200 | 481,350 |
| 2026-05-29 | 52,600 | -200 | -0.38% | 53,900 | 55,800 | 51,900 | 385,962 |
| 2026-05-28 | 52,800 | -2,500 | -4.52% | 55,300 | 56,200 | 51,000 | 625,550 |
| 2026-05-27 | 55,300 | -2,700 | -4.66% | 57,000 | 58,700 | 54,900 | 433,439 |
| 2026-05-26 | 58,000 | 4,300 | 8.01% | 56,800 | 62,100 | 56,500 | 768,211 |