비아이매트릭스 [413640] KOSDAQ
벤처기업부
5,650 원
전일대비:
▲
30
(0.53%)
시가
5,550
고가
5,690
저가
5,390
거래량
20,318
거래대금
111 백만
시가총액
407 억
52주 최고
16,300
52주 최저
5,250
📈 주가 차트 (최근 20일)
비아이매트릭스
413640
120봉
💬 비아이매트릭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,650 | 30 | 0.53% | 5,550 | 5,690 | 5,390 | 20,318 |
| 2026-08-20 | 5,620 | -30 | -0.53% | 5,650 | 5,750 | 5,570 | 20,858 |
| 2026-08-19 | 5,650 | -280 | -4.72% | 5,920 | 5,920 | 5,550 | 26,447 |
| 2026-08-18 | 5,930 | -570 | -8.77% | 6,500 | 6,500 | 5,640 | 200,172 |
| 2026-08-14 | 6,500 | -30 | -0.46% | 6,440 | 6,570 | 6,330 | 9,149 |
| 2026-08-13 | 6,530 | -10 | -0.15% | 6,510 | 6,550 | 6,400 | 6,069 |
| 2026-08-12 | 6,540 | -50 | -0.76% | 6,650 | 6,650 | 6,490 | 9,004 |
| 2026-08-11 | 6,590 | -30 | -0.45% | 6,610 | 6,660 | 6,460 | 10,777 |
| 2026-08-10 | 6,620 | 180 | 2.80% | 6,520 | 6,710 | 6,440 | 35,714 |
| 2026-08-07 | 6,440 | -20 | -0.31% | 6,450 | 6,510 | 6,360 | 10,394 |
| 2026-08-06 | 6,460 | -20 | -0.31% | 6,450 | 6,470 | 6,110 | 7,621 |
| 2026-08-05 | 6,480 | 80 | 1.25% | 6,440 | 6,480 | 6,290 | 13,383 |
| 2026-08-04 | 6,400 | 350 | 5.79% | 5,950 | 6,440 | 5,950 | 45,458 |
| 2026-08-03 | 6,050 | 190 | 3.24% | 5,820 | 6,050 | 5,700 | 9,285 |
| 2026-07-31 | 5,860 | 360 | 6.55% | 5,480 | 5,960 | 5,480 | 10,382 |
| 2026-07-30 | 5,500 | -170 | -3.00% | 5,500 | 5,890 | 5,500 | 14,098 |
| 2026-07-29 | 5,670 | -320 | -5.34% | 5,990 | 6,160 | 5,500 | 33,519 |
| 2026-07-28 | 5,990 | -270 | -4.31% | 6,260 | 6,290 | 5,810 | 12,640 |
| 2026-07-27 | 6,260 | 70 | 1.13% | 6,130 | 6,360 | 6,060 | 3,041 |
| 2026-07-24 | 6,190 | -80 | -1.28% | 6,220 | 6,270 | 5,920 | 10,408 |