빙그레 [005180] KOSPI
87,700 원
전일대비:
▼
1,000
(-1.13%)
시가
88,100
고가
90,000
저가
86,200
거래량
29,676
거래대금
2,617 백만
시가총액
7,754 억
52주 최고
96,000
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 87,700 | -1,000 | -1.13% | 88,100 | 90,000 | 86,200 | 29,676 |
| 2026-10-13 | 88,700 | 300 | 0.34% | 87,300 | 89,900 | 86,500 | 44,122 |
| 2026-10-12 | 88,400 | 500 | 0.57% | 87,900 | 90,800 | 87,400 | 27,052 |
| 2026-10-08 | 87,900 | -700 | -0.79% | 88,300 | 88,800 | 86,200 | 16,826 |
| 2026-10-07 | 88,600 | 5,400 | 6.49% | 84,000 | 90,000 | 83,600 | 66,593 |
| 2026-10-06 | 83,200 | 0 | 0.00% | 83,500 | 84,800 | 83,000 | 27,090 |
| 2026-10-02 | 83,200 | -1,900 | -2.23% | 83,900 | 85,300 | 82,750 | 43,932 |
| 2026-10-01 | 85,100 | -600 | -0.70% | 84,900 | 86,600 | 83,100 | 69,431 |
| 2026-09-30 | 85,700 | -1,100 | -1.27% | 87,000 | 87,100 | 84,600 | 57,430 |
| 2026-09-29 | 86,800 | -1,400 | -1.59% | 87,000 | 88,800 | 85,500 | 15,868 |
| 2026-09-28 | 88,200 | 3,900 | 4.63% | 84,300 | 89,100 | 84,300 | 50,841 |
| 2026-09-23 | 84,300 | -500 | -0.59% | 85,200 | 85,300 | 83,500 | 64,865 |
| 2026-09-22 | 84,800 | 300 | 0.36% | 83,200 | 85,100 | 83,200 | 36,740 |
| 2026-09-21 | 84,500 | -300 | -0.35% | 84,000 | 85,900 | 83,500 | 20,658 |
| 2026-09-18 | 84,800 | -1,400 | -1.62% | 86,000 | 86,700 | 84,800 | 41,320 |
| 2026-09-17 | 86,200 | 600 | 0.70% | 85,400 | 87,500 | 84,200 | 27,896 |
| 2026-09-16 | 85,600 | -1,500 | -1.72% | 86,700 | 87,300 | 80,500 | 35,192 |
| 2026-09-15 | 87,100 | -800 | -0.91% | 88,600 | 89,000 | 86,900 | 24,930 |
| 2026-09-14 | 87,900 | -900 | -1.01% | 89,600 | 91,600 | 87,000 | 31,424 |
| 2026-09-11 | 88,800 | -2,400 | -2.63% | 90,000 | 92,400 | 88,400 | 42,475 |