비에이치아이 [083650] KOSDAQ
우량기업부
67,700 원
전일대비:
▲
7,700
(12.83%)
시가
61,100
고가
69,800
저가
59,500
거래량
1,338,348
거래대금
89,840 백만
시가총액
20,949 억
52주 최고
114,200
52주 최저
33,150
📈 주가 차트 (최근 20일)
비에이치아이
083650
120봉
💬 비에이치아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 67,700 | 7,700 | 12.83% | 61,100 | 69,800 | 59,500 | 1,338,348 |
| 2026-09-04 | 60,000 | 700 | 1.18% | 60,100 | 60,200 | 58,800 | 199,320 |
| 2026-09-03 | 59,300 | -300 | -0.50% | 61,000 | 62,300 | 57,700 | 355,813 |
| 2026-09-02 | 59,600 | -1,600 | -2.61% | 59,000 | 62,000 | 58,600 | 256,982 |
| 2026-09-01 | 61,200 | -1,600 | -2.55% | 62,900 | 63,000 | 60,000 | 232,171 |
| 2026-08-31 | 62,800 | -2,600 | -3.98% | 65,000 | 65,300 | 61,100 | 293,046 |
| 2026-08-28 | 65,400 | 1,400 | 2.19% | 63,600 | 66,700 | 62,700 | 328,084 |
| 2026-08-27 | 64,000 | -800 | -1.23% | 63,200 | 64,800 | 62,400 | 295,440 |
| 2026-08-26 | 64,800 | 1,300 | 2.05% | 65,200 | 66,800 | 64,100 | 595,544 |
| 2026-08-25 | 63,500 | 7,700 | 13.80% | 57,500 | 64,500 | 55,500 | 752,632 |
| 2026-08-24 | 55,800 | -700 | -1.24% | 56,500 | 57,700 | 55,200 | 185,441 |
| 2026-08-21 | 56,500 | -3,400 | -5.68% | 60,200 | 60,400 | 55,000 | 316,788 |
| 2026-08-20 | 59,900 | -700 | -1.16% | 61,700 | 63,000 | 59,200 | 247,825 |
| 2026-08-19 | 60,600 | 1,700 | 2.89% | 57,100 | 61,700 | 56,200 | 380,153 |
| 2026-08-18 | 58,900 | -2,400 | -3.92% | 64,000 | 66,700 | 58,100 | 574,596 |
| 2026-08-14 | 61,300 | 4,800 | 8.50% | 58,400 | 63,000 | 56,300 | 1,071,213 |
| 2026-08-13 | 56,500 | 0 | 0.00% | 57,100 | 58,200 | 55,600 | 209,161 |
| 2026-08-12 | 56,500 | 1,900 | 3.48% | 55,300 | 57,500 | 53,100 | 263,420 |
| 2026-08-11 | 54,600 | -1,500 | -2.67% | 55,500 | 58,400 | 54,000 | 335,228 |
| 2026-08-10 | 56,100 | 6,200 | 12.42% | 52,200 | 56,500 | 50,900 | 477,507 |