바이브컴퍼니 [301300] KOSDAQ
기술성장기업부
1,677 원
전일대비:
▲
7
(0.42%)
시가
1,748
고가
1,748
저가
1,581
거래량
11,926
거래대금
20 백만
시가총액
221 억
52주 최고
4,140
52주 최저
901
📈 주가 차트 (최근 20일)
바이브컴퍼니
301300
120봉
💬 바이브컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,677 | 7 | 0.42% | 1,748 | 1,748 | 1,581 | 11,926 |
| 2026-10-22 | 1,670 | -14 | -0.83% | 1,659 | 1,730 | 1,656 | 25,236 |
| 2026-10-21 | 1,684 | 61 | 3.76% | 1,627 | 1,722 | 1,608 | 48,370 |
| 2026-10-20 | 1,623 | 56 | 3.57% | 1,718 | 1,718 | 1,521 | 168,359 |
| 2026-10-19 | 1,567 | 25 | 1.62% | 1,644 | 1,999 | 1,516 | 398,720 |
| 2026-10-16 | 1,542 | 2 | 0.13% | 1,511 | 1,660 | 1,511 | 18,900 |
| 2026-10-15 | 1,540 | -70 | -4.35% | 1,699 | 1,699 | 1,480 | 28,634 |
| 2026-10-14 | 1,610 | -29 | -1.77% | 1,639 | 1,683 | 1,553 | 28,701 |
| 2026-10-13 | 1,639 | -45 | -2.67% | 1,684 | 1,684 | 1,591 | 22,218 |
| 2026-10-12 | 1,684 | -45 | -2.60% | 1,665 | 1,729 | 1,657 | 13,898 |
| 2026-10-08 | 1,729 | -67 | -3.73% | 1,796 | 1,796 | 1,621 | 9,627 |
| 2026-10-07 | 1,796 | 61 | 3.52% | 1,735 | 1,890 | 1,689 | 54,744 |
| 2026-10-06 | 1,735 | 171 | 10.93% | 1,661 | 1,823 | 1,567 | 41,056 |
| 2026-10-02 | 1,564 | 29 | 1.89% | 1,580 | 1,580 | 1,525 | 35,831 |
| 2026-10-01 | 1,535 | 43 | 2.88% | 1,492 | 1,573 | 1,492 | 19,511 |
| 2026-09-30 | 1,492 | -20 | -1.32% | 1,567 | 1,624 | 1,491 | 28,650 |
| 2026-09-29 | 1,512 | -10 | -0.66% | 1,520 | 1,600 | 1,501 | 34,376 |
| 2026-09-28 | 1,522 | -77 | -4.82% | 1,599 | 1,599 | 1,457 | 140,938 |
| 2026-09-23 | 1,599 | -22 | -1.36% | 1,621 | 1,662 | 1,513 | 59,510 |
| 2026-09-22 | 1,621 | -112 | -6.46% | 1,802 | 1,802 | 1,621 | 56,585 |