바이브컴퍼니 [301300] KOSDAQ
기술성장기업부
1,997 원
전일대비:
▼
13
(-0.65%)
시가
2,190
고가
2,195
저가
1,921
거래량
30,803
거래대금
62 백만
시가총액
263 억
52주 최고
5,050
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,997 | -13 | -0.65% | 2,190 | 2,195 | 1,921 | 30,803 |
| 2026-08-20 | 2,010 | -25 | -1.23% | 2,035 | 2,085 | 2,010 | 11,379 |
| 2026-08-19 | 2,035 | -5 | -0.25% | 2,080 | 2,080 | 1,939 | 24,158 |
| 2026-08-18 | 2,040 | -110 | -5.12% | 2,135 | 2,135 | 1,999 | 34,106 |
| 2026-08-14 | 2,150 | 60 | 2.87% | 2,185 | 2,185 | 1,997 | 47,491 |
| 2026-08-13 | 2,090 | -15 | -0.71% | 2,105 | 2,190 | 2,040 | 27,122 |
| 2026-08-12 | 2,105 | -165 | -7.27% | 2,235 | 2,235 | 2,050 | 54,317 |
| 2026-08-11 | 2,270 | 230 | 11.27% | 2,040 | 2,290 | 1,999 | 65,868 |
| 2026-08-10 | 2,040 | 0 | 0.00% | 2,040 | 2,120 | 2,025 | 43,170 |
| 2026-08-07 | 2,040 | -110 | -5.12% | 2,105 | 2,180 | 2,025 | 61,113 |
| 2026-08-06 | 2,150 | -360 | -14.34% | 2,510 | 2,585 | 1,984 | 183,928 |
| 2026-08-05 | 2,510 | 40 | 1.62% | 2,585 | 2,695 | 2,290 | 212,026 |
| 2026-08-04 | 2,470 | 395 | 19.04% | 2,150 | 2,690 | 2,100 | 540,601 |
| 2026-08-03 | 2,075 | 254 | 13.95% | 1,822 | 2,360 | 1,822 | 491,958 |
| 2026-07-31 | 1,821 | 308 | 20.36% | 1,502 | 1,937 | 1,501 | 172,440 |
| 2026-07-30 | 1,513 | -14 | -0.92% | 1,527 | 1,575 | 1,462 | 36,124 |
| 2026-07-29 | 1,527 | -129 | -7.79% | 1,656 | 1,760 | 1,410 | 99,646 |
| 2026-07-28 | 1,656 | 67 | 4.22% | 1,589 | 1,859 | 1,538 | 120,597 |
| 2026-07-27 | 1,589 | 69 | 4.54% | 1,520 | 1,713 | 1,520 | 80,064 |
| 2026-07-24 | 1,520 | -78 | -4.88% | 1,615 | 1,649 | 1,455 | 37,727 |