브이씨 [365900] KOSDAQ
벤처기업부
2,510 원
전일대비:
0
(0.00%)
시가
2,520
고가
2,535
저가
2,430
거래량
8,646
거래대금
21 백만
시가총액
183 억
52주 최고
3,945
52주 최저
2,140
📈 주가 차트 (최근 20일)
브이씨
365900
120봉
💬 브이씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,510 | 0 | 0.00% | 2,520 | 2,535 | 2,430 | 8,646 |
| 2026-08-20 | 2,510 | 20 | 0.80% | 2,490 | 2,670 | 2,485 | 12,259 |
| 2026-08-19 | 2,490 | -210 | -7.78% | 2,675 | 2,675 | 2,410 | 47,423 |
| 2026-08-18 | 2,700 | -100 | -3.57% | 2,900 | 2,945 | 2,550 | 71,132 |
| 2026-08-14 | 2,800 | 70 | 2.56% | 2,745 | 2,900 | 2,585 | 60,668 |
| 2026-08-13 | 2,730 | 160 | 6.23% | 2,600 | 2,730 | 2,515 | 79,819 |
| 2026-08-12 | 2,570 | 95 | 3.84% | 2,475 | 2,600 | 2,430 | 16,935 |
| 2026-08-11 | 2,475 | 0 | 0.00% | 2,550 | 2,550 | 2,345 | 20,280 |
| 2026-08-10 | 2,475 | 15 | 0.61% | 2,440 | 2,500 | 2,405 | 15,855 |
| 2026-08-07 | 2,460 | 40 | 1.65% | 2,420 | 2,465 | 2,340 | 13,013 |
| 2026-08-06 | 2,420 | 60 | 2.54% | 2,370 | 2,430 | 2,370 | 7,327 |
| 2026-08-05 | 2,360 | -140 | -5.60% | 2,475 | 2,630 | 2,350 | 8,505 |
| 2026-08-04 | 2,500 | 205 | 8.93% | 2,295 | 2,520 | 2,295 | 22,049 |
| 2026-08-03 | 2,295 | -280 | -10.87% | 2,680 | 2,680 | 2,260 | 36,099 |
| 2026-07-31 | 2,575 | 80 | 3.21% | 2,495 | 2,685 | 2,400 | 9,007 |
| 2026-07-30 | 2,495 | -25 | -0.99% | 2,415 | 2,605 | 2,345 | 6,671 |
| 2026-07-29 | 2,520 | 20 | 0.80% | 2,555 | 2,625 | 2,315 | 9,049 |
| 2026-07-28 | 2,500 | -260 | -9.42% | 2,720 | 2,800 | 2,460 | 15,240 |
| 2026-07-27 | 2,760 | 10 | 0.36% | 2,730 | 2,780 | 2,600 | 6,253 |
| 2026-07-24 | 2,750 | -20 | -0.72% | 2,770 | 2,770 | 2,600 | 6,491 |