배럴 [267790] KOSDAQ
중견기업부
2,690 원
전일대비:
▼
70
(-2.54%)
시가
2,760
고가
2,760
저가
2,645
거래량
4,360
거래대금
12 백만
시가총액
207 억
52주 최고
4,045
52주 최저
2,645
📈 주가 차트 (최근 20일)
배럴
267790
120봉
💬 배럴 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2,690 | -70 | -2.54% | 2,760 | 2,760 | 2,645 | 4,360 |
| 2026-10-22 | 2,760 | -30 | -1.08% | 2,805 | 2,865 | 2,755 | 1,744 |
| 2026-10-21 | 2,790 | -5 | -0.18% | 2,795 | 2,795 | 2,760 | 1,726 |
| 2026-10-20 | 2,795 | 0 | 0.00% | 2,795 | 2,880 | 2,790 | 1,758 |
| 2026-10-19 | 2,795 | -5 | -0.18% | 2,770 | 2,945 | 2,740 | 6,065 |
| 2026-10-16 | 2,800 | 70 | 2.56% | 2,730 | 2,980 | 2,730 | 3,017 |
| 2026-10-15 | 2,730 | -140 | -4.88% | 2,810 | 2,810 | 2,700 | 10,961 |
| 2026-10-14 | 2,870 | -60 | -2.05% | 2,955 | 2,955 | 2,770 | 9,641 |
| 2026-10-13 | 2,930 | -100 | -3.30% | 2,980 | 3,030 | 2,930 | 4,992 |
| 2026-10-12 | 3,030 | -10 | -0.33% | 3,005 | 3,055 | 2,980 | 3,860 |
| 2026-10-08 | 3,040 | -55 | -1.78% | 3,095 | 3,095 | 3,000 | 2,664 |
| 2026-10-07 | 3,095 | -15 | -0.48% | 3,110 | 3,110 | 3,000 | 2,718 |
| 2026-10-06 | 3,110 | 45 | 1.47% | 3,075 | 3,165 | 3,005 | 2,461 |
| 2026-10-02 | 3,065 | 30 | 0.99% | 3,045 | 3,065 | 3,000 | 5,330 |
| 2026-10-01 | 3,035 | 10 | 0.33% | 3,020 | 3,065 | 3,020 | 3,720 |
| 2026-09-30 | 3,025 | 5 | 0.17% | 3,245 | 3,245 | 3,020 | 4,598 |
| 2026-09-29 | 3,020 | -50 | -1.63% | 3,030 | 3,140 | 3,010 | 3,193 |
| 2026-09-28 | 3,070 | -60 | -1.92% | 3,130 | 3,130 | 3,070 | 3,054 |
| 2026-09-23 | 3,130 | 0 | 0.00% | 3,195 | 3,195 | 3,095 | 1,673 |
| 2026-09-22 | 3,130 | 35 | 1.13% | 3,100 | 3,260 | 3,045 | 3,744 |