브이원텍 [251630] KOSDAQ
벤처기업부
3,495 원
전일대비:
▲
5
(0.14%)
시가
3,490
고가
3,550
저가
3,410
거래량
10,845
거래대금
37 백만
시가총액
557 억
52주 최고
11,000
52주 최저
3,120
📈 주가 차트 (최근 20일)
브이원텍
251630
120봉
💬 브이원텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,495 | 5 | 0.14% | 3,490 | 3,550 | 3,410 | 10,845 |
| 2026-08-21 | 3,490 | -180 | -4.90% | 3,815 | 3,815 | 3,425 | 18,405 |
| 2026-08-20 | 3,670 | 70 | 1.94% | 3,580 | 3,700 | 3,550 | 6,892 |
| 2026-08-19 | 3,600 | -175 | -4.64% | 3,755 | 3,775 | 3,500 | 33,160 |
| 2026-08-18 | 3,775 | -65 | -1.69% | 3,830 | 3,855 | 3,600 | 24,590 |
| 2026-08-14 | 3,840 | -55 | -1.41% | 3,900 | 4,000 | 3,840 | 24,203 |
| 2026-08-13 | 3,895 | 35 | 0.91% | 3,870 | 3,970 | 3,815 | 21,645 |
| 2026-08-12 | 3,860 | 5 | 0.13% | 3,855 | 3,900 | 3,785 | 14,163 |
| 2026-08-11 | 3,855 | 65 | 1.72% | 3,845 | 3,910 | 3,730 | 18,637 |
| 2026-08-10 | 3,790 | -10 | -0.26% | 3,800 | 3,910 | 3,725 | 24,255 |
| 2026-08-07 | 3,800 | -10 | -0.26% | 3,810 | 3,890 | 3,665 | 15,741 |
| 2026-08-06 | 3,810 | -20 | -0.52% | 3,795 | 3,905 | 3,675 | 34,568 |
| 2026-08-05 | 3,830 | 150 | 4.08% | 3,745 | 3,860 | 3,695 | 37,545 |
| 2026-08-04 | 3,680 | 155 | 4.40% | 3,425 | 3,735 | 3,425 | 31,537 |
| 2026-08-03 | 3,525 | 110 | 3.22% | 3,395 | 3,660 | 3,375 | 47,201 |
| 2026-07-31 | 3,415 | 100 | 3.02% | 3,395 | 3,445 | 3,265 | 42,220 |
| 2026-07-30 | 3,315 | -65 | -1.92% | 3,250 | 3,500 | 3,200 | 31,121 |
| 2026-07-29 | 3,380 | -95 | -2.73% | 3,630 | 3,690 | 3,120 | 39,143 |
| 2026-07-28 | 3,475 | -160 | -4.40% | 3,635 | 3,845 | 3,340 | 21,431 |
| 2026-07-27 | 3,635 | 120 | 3.41% | 3,515 | 3,690 | 3,515 | 14,850 |