빙그레 [005180] KOSPI
84,800 원
전일대비:
▼
2,400
(-2.75%)
시가
86,100
고가
88,800
저가
84,100
거래량
118,218
거래대금
10,180 백만
시가총액
7,860 억
52주 최고
88,800
52주 최저
61,500
📈 주가 차트 (최근 20일)
빙그레
005180
120봉
💬 빙그레 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 84,800 | -2,400 | -2.75% | 86,100 | 88,800 | 84,100 | 118,218 |
| 2026-08-20 | 87,200 | 7,600 | 9.55% | 78,000 | 87,400 | 78,000 | 261,225 |
| 2026-08-19 | 79,600 | 2,400 | 3.11% | 75,800 | 80,500 | 74,600 | 148,188 |
| 2026-08-18 | 77,200 | -5,200 | -6.31% | 81,400 | 84,200 | 76,200 | 208,746 |
| 2026-08-14 | 82,400 | 13,700 | 19.94% | 69,900 | 85,100 | 68,600 | 1,043,098 |
| 2026-08-13 | 68,700 | -1,200 | -1.72% | 70,000 | 70,200 | 67,900 | 28,166 |
| 2026-08-12 | 69,900 | -1,600 | -2.24% | 70,900 | 71,500 | 69,200 | 37,117 |
| 2026-08-11 | 71,500 | 2,300 | 3.32% | 68,700 | 72,100 | 68,500 | 56,504 |
| 2026-08-10 | 69,200 | -800 | -1.14% | 69,700 | 70,100 | 68,400 | 12,645 |
| 2026-08-07 | 70,000 | 1,100 | 1.60% | 68,700 | 70,100 | 68,400 | 36,576 |
| 2026-08-06 | 68,900 | 1,100 | 1.62% | 67,900 | 69,000 | 67,600 | 24,529 |
| 2026-08-05 | 67,800 | -100 | -0.15% | 67,800 | 68,900 | 67,200 | 19,344 |
| 2026-08-04 | 67,900 | 100 | 0.15% | 67,800 | 68,600 | 67,200 | 18,602 |
| 2026-08-03 | 67,800 | 100 | 0.15% | 68,800 | 69,700 | 67,600 | 25,572 |
| 2026-07-31 | 67,700 | 500 | 0.74% | 66,800 | 68,100 | 66,700 | 19,776 |
| 2026-07-30 | 67,200 | -200 | -0.30% | 66,000 | 68,400 | 66,000 | 25,119 |
| 2026-07-29 | 67,400 | 800 | 1.20% | 66,300 | 69,100 | 66,300 | 47,615 |
| 2026-07-28 | 66,600 | -600 | -0.89% | 67,000 | 67,800 | 66,400 | 24,264 |
| 2026-07-27 | 67,200 | 600 | 0.90% | 66,800 | 68,200 | 66,400 | 14,207 |
| 2026-07-24 | 66,600 | 1,700 | 2.62% | 64,500 | 66,700 | 64,500 | 19,337 |