비비안 [002070] KOSPI
11,130 원
전일대비:
▲
150
(1.37%)
시가
11,990
고가
14,270
저가
11,000
거래량
1,571,304
거래대금
20,559 백만
시가총액
268 억
52주 최고
14,270
52주 최저
0
📈 주가 차트 (최근 20일)
비비안
002070
120봉
💬 비비안 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 11,130 | 150 | 1.37% | 11,990 | 14,270 | 11,000 | 1,571,304 |
| 2026-06-23 | 10,980 | 2,530 | 29.94% | 10,980 | 10,980 | 10,980 | 57,600 |
| 2026-06-22 | 8,450 | 1,950 | 30.00% | 8,450 | 8,450 | 8,450 | 19,877 |
| 2026-06-19 | 6,500 | -300 | -4.41% | 6,800 | 6,800 | 6,150 | 14,849 |
| 2026-06-18 | 6,800 | -230 | -3.27% | 7,030 | 7,200 | 6,760 | 5,132 |
| 2026-06-17 | 7,030 | -50 | -0.71% | 7,080 | 7,320 | 6,830 | 6,246 |
| 2026-06-16 | 7,080 | -20 | -0.28% | 7,400 | 7,460 | 6,900 | 5,386 |
| 2026-06-15 | 7,100 | -20 | -0.28% | 7,330 | 7,330 | 6,900 | 8,300 |
| 2026-06-12 | 7,120 | 220 | 3.19% | 7,000 | 7,490 | 6,900 | 18,125 |
| 2026-06-11 | 6,900 | 90 | 1.32% | 6,810 | 7,000 | 6,560 | 12,193 |
| 2026-06-10 | 6,810 | 30 | 0.44% | 6,780 | 8,570 | 6,510 | 183,948 |
| 2026-06-09 | 6,780 | -400 | -5.57% | 7,180 | 7,250 | 6,770 | 21,727 |
| 2026-06-08 | 7,180 | -20 | -0.28% | 7,120 | 7,260 | 7,000 | 6,882 |
| 2026-06-05 | 7,200 | -260 | -3.49% | 7,420 | 7,420 | 7,110 | 7,588 |
| 2026-06-04 | 7,460 | -290 | -3.74% | 7,310 | 7,750 | 7,310 | 10,861 |
| 2026-06-02 | 7,750 | -300 | -3.73% | 8,050 | 8,050 | 7,560 | 16,863 |
| 2026-06-01 | 8,050 | 120 | 1.51% | 7,930 | 8,320 | 7,690 | 28,458 |
| 2026-05-29 | 7,930 | -610 | -7.14% | 8,480 | 8,880 | 7,820 | 21,783 |
| 2026-05-28 | 8,540 | -70 | -0.81% | 8,550 | 8,670 | 8,190 | 7,837 |
| 2026-05-27 | 8,610 | -90 | -1.03% | 8,620 | 8,800 | 8,320 | 12,648 |