비씨엔씨 [146320] KOSDAQ
벤처기업부
10,100 원
전일대비:
▲
270
(2.75%)
시가
9,760
고가
10,100
저가
9,240
거래량
12,111
거래대금
118 백만
시가총액
1,293 억
52주 최고
19,050
52주 최저
7,120
📈 주가 차트 (최근 20일)
비씨엔씨
146320
120봉
💬 비씨엔씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 10,100 | 270 | 2.75% | 9,760 | 10,100 | 9,240 | 12,111 |
| 2026-08-24 | 9,830 | 150 | 1.55% | 9,680 | 9,880 | 9,580 | 17,097 |
| 2026-08-21 | 9,680 | -420 | -4.16% | 9,800 | 10,010 | 9,670 | 12,605 |
| 2026-08-20 | 10,100 | 410 | 4.23% | 10,000 | 10,150 | 9,800 | 9,746 |
| 2026-08-19 | 9,690 | -410 | -4.06% | 10,100 | 10,170 | 9,680 | 27,397 |
| 2026-08-18 | 10,100 | -80 | -0.79% | 10,250 | 11,100 | 10,040 | 29,691 |
| 2026-08-14 | 10,180 | -300 | -2.86% | 10,480 | 10,600 | 10,010 | 23,435 |
| 2026-08-13 | 10,480 | -70 | -0.66% | 10,550 | 10,760 | 10,300 | 25,339 |
| 2026-08-12 | 10,550 | 170 | 1.64% | 10,400 | 10,550 | 10,200 | 28,574 |
| 2026-08-11 | 10,380 | 320 | 3.18% | 10,060 | 10,500 | 9,940 | 53,033 |
| 2026-08-10 | 10,060 | 380 | 3.93% | 9,670 | 10,090 | 9,670 | 9,487 |
| 2026-08-07 | 9,680 | -190 | -1.93% | 9,870 | 10,280 | 9,570 | 11,780 |
| 2026-08-06 | 9,870 | -130 | -1.30% | 10,000 | 10,080 | 9,570 | 10,290 |
| 2026-08-05 | 10,000 | 560 | 5.93% | 9,810 | 10,140 | 9,720 | 35,642 |
| 2026-08-04 | 9,440 | -30 | -0.32% | 9,370 | 9,590 | 9,060 | 34,015 |
| 2026-08-03 | 9,470 | 910 | 10.63% | 8,470 | 11,050 | 8,300 | 321,555 |
| 2026-07-31 | 8,560 | 1,230 | 16.78% | 7,540 | 8,580 | 7,540 | 35,451 |
| 2026-07-30 | 7,330 | -290 | -3.81% | 7,120 | 7,900 | 7,120 | 31,789 |
| 2026-07-29 | 7,620 | -860 | -10.14% | 8,560 | 8,740 | 7,230 | 62,194 |
| 2026-07-28 | 8,480 | -980 | -10.36% | 8,980 | 9,350 | 8,430 | 37,687 |