비엠티 [086670] KOSDAQ
우량기업부
15,760 원
전일대비:
▲
650
(4.30%)
시가
15,080
고가
15,790
저가
14,930
거래량
20,337
거래대금
313 백만
시가총액
1,564 억
52주 최고
22,200
52주 최저
10,130
📈 주가 차트 (최근 20일)
비엠티
086670
120봉
💬 비엠티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 15,760 | 650 | 4.30% | 15,080 | 15,790 | 14,930 | 20,337 |
| 2026-08-24 | 15,110 | 50 | 0.33% | 15,230 | 15,230 | 14,770 | 62,071 |
| 2026-08-21 | 15,060 | -590 | -3.77% | 15,650 | 15,650 | 15,050 | 65,282 |
| 2026-08-20 | 15,650 | 40 | 0.26% | 15,530 | 15,950 | 15,480 | 23,167 |
| 2026-08-19 | 15,610 | -70 | -0.45% | 15,660 | 16,040 | 15,300 | 34,551 |
| 2026-08-18 | 15,680 | -770 | -4.68% | 16,460 | 16,530 | 15,680 | 89,090 |
| 2026-08-14 | 16,450 | -70 | -0.42% | 16,690 | 16,690 | 16,290 | 34,146 |
| 2026-08-13 | 16,520 | -470 | -2.77% | 16,990 | 17,030 | 16,320 | 69,106 |
| 2026-08-12 | 16,990 | -530 | -3.03% | 17,330 | 17,480 | 16,690 | 109,942 |
| 2026-08-11 | 17,520 | -480 | -2.67% | 17,820 | 18,670 | 17,370 | 200,154 |
| 2026-08-10 | 18,000 | 1,570 | 9.56% | 16,640 | 18,550 | 16,350 | 569,296 |
| 2026-08-07 | 16,430 | 200 | 1.23% | 16,240 | 16,630 | 16,110 | 16,392 |
| 2026-08-06 | 16,230 | 50 | 0.31% | 16,180 | 16,280 | 16,040 | 11,499 |
| 2026-08-05 | 16,180 | 300 | 1.89% | 15,950 | 16,450 | 15,880 | 43,055 |
| 2026-08-04 | 15,880 | 200 | 1.28% | 15,590 | 16,020 | 15,560 | 17,964 |
| 2026-08-03 | 15,680 | -110 | -0.70% | 15,680 | 15,890 | 15,300 | 16,591 |
| 2026-07-31 | 15,790 | 2,270 | 16.79% | 14,160 | 15,790 | 13,790 | 79,443 |
| 2026-07-30 | 13,520 | 110 | 0.82% | 13,000 | 13,890 | 13,000 | 16,938 |
| 2026-07-29 | 13,410 | -1,020 | -7.07% | 14,450 | 14,600 | 13,100 | 66,738 |
| 2026-07-28 | 14,430 | -590 | -3.93% | 14,700 | 14,910 | 14,110 | 31,952 |