비비씨 [318410] KOSDAQ
중견기업부
6,550 원
전일대비:
▼
50
(-0.76%)
시가
6,580
고가
6,610
저가
6,460
거래량
11,138
거래대금
73 백만
시가총액
364 억
52주 최고
9,470
52주 최저
5,090
📈 주가 차트 (최근 20일)
비비씨
318410
120봉
💬 비비씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,550 | -50 | -0.76% | 6,580 | 6,610 | 6,460 | 11,138 |
| 2026-08-21 | 6,600 | -230 | -3.37% | 6,780 | 6,780 | 6,560 | 9,020 |
| 2026-08-20 | 6,830 | 240 | 3.64% | 6,550 | 6,830 | 6,550 | 5,497 |
| 2026-08-19 | 6,590 | -110 | -1.64% | 6,680 | 6,740 | 6,470 | 5,305 |
| 2026-08-18 | 6,700 | 390 | 6.18% | 6,390 | 6,920 | 6,390 | 65,210 |
| 2026-08-14 | 6,310 | 170 | 2.77% | 6,150 | 6,480 | 5,950 | 44,774 |
| 2026-08-13 | 6,140 | 30 | 0.49% | 6,100 | 6,190 | 5,940 | 3,414 |
| 2026-08-12 | 6,110 | 170 | 2.86% | 5,940 | 6,140 | 5,940 | 5,119 |
| 2026-08-11 | 5,940 | 0 | 0.00% | 5,890 | 6,020 | 5,890 | 2,295 |
| 2026-08-10 | 5,940 | 130 | 2.24% | 5,820 | 5,980 | 5,780 | 6,216 |
| 2026-08-07 | 5,810 | 10 | 0.17% | 5,750 | 5,840 | 5,600 | 2,881 |
| 2026-08-06 | 5,800 | 100 | 1.75% | 5,570 | 5,820 | 5,560 | 2,117 |
| 2026-08-05 | 5,700 | 50 | 0.88% | 5,770 | 5,770 | 5,600 | 6,785 |
| 2026-08-04 | 5,650 | 40 | 0.71% | 5,500 | 5,650 | 5,500 | 4,412 |
| 2026-08-03 | 5,610 | 150 | 2.75% | 5,420 | 5,640 | 5,420 | 12,858 |
| 2026-07-31 | 5,460 | 210 | 4.00% | 5,410 | 5,480 | 5,330 | 10,810 |
| 2026-07-30 | 5,250 | -220 | -4.02% | 5,090 | 5,700 | 5,090 | 17,021 |
| 2026-07-29 | 5,470 | -110 | -1.97% | 5,560 | 5,880 | 5,210 | 13,917 |
| 2026-07-28 | 5,580 | -140 | -2.45% | 5,620 | 5,710 | 5,380 | 11,556 |
| 2026-07-27 | 5,720 | -100 | -1.72% | 5,800 | 5,940 | 5,660 | 8,977 |