브이티 [018290] KOSDAQ
우량기업부
12,320 원
전일대비:
▼
300
(-2.38%)
시가
12,420
고가
12,600
저가
12,000
거래량
238,836
거래대금
2,931 백만
시가총액
4,305 억
52주 최고
39,350
52주 최저
10,290
📈 주가 차트 (최근 20일)
브이티
018290
120봉
💬 브이티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 12,320 | -300 | -2.38% | 12,420 | 12,600 | 12,000 | 238,836 |
| 2026-08-20 | 12,620 | 410 | 3.36% | 12,330 | 12,860 | 12,330 | 170,923 |
| 2026-08-19 | 12,210 | -310 | -2.48% | 12,400 | 12,560 | 12,150 | 213,221 |
| 2026-08-18 | 12,520 | -470 | -3.62% | 12,950 | 12,970 | 12,380 | 383,037 |
| 2026-08-14 | 12,990 | -390 | -2.91% | 13,430 | 13,770 | 12,600 | 469,208 |
| 2026-08-13 | 13,380 | -1,370 | -9.29% | 14,410 | 14,490 | 13,320 | 436,505 |
| 2026-08-12 | 14,750 | -160 | -1.07% | 14,870 | 15,560 | 14,370 | 591,699 |
| 2026-08-11 | 14,910 | 1,040 | 7.50% | 14,010 | 14,930 | 13,730 | 400,173 |
| 2026-08-10 | 13,870 | 290 | 2.14% | 13,570 | 13,980 | 13,130 | 241,169 |
| 2026-08-07 | 13,580 | 80 | 0.59% | 13,500 | 14,100 | 13,210 | 210,258 |
| 2026-08-06 | 13,500 | 360 | 2.74% | 13,140 | 14,010 | 13,140 | 251,834 |
| 2026-08-05 | 13,140 | 280 | 2.18% | 12,860 | 13,210 | 12,610 | 188,167 |
| 2026-08-04 | 12,860 | 930 | 7.80% | 11,870 | 12,860 | 11,870 | 199,231 |
| 2026-08-03 | 11,930 | 240 | 2.05% | 11,410 | 12,270 | 11,400 | 134,063 |
| 2026-07-31 | 11,690 | 740 | 6.76% | 11,190 | 11,750 | 10,940 | 182,467 |
| 2026-07-30 | 10,950 | 170 | 1.58% | 10,290 | 11,520 | 10,290 | 206,687 |
| 2026-07-29 | 10,780 | -640 | -5.60% | 11,420 | 11,670 | 10,450 | 331,023 |
| 2026-07-28 | 11,420 | -550 | -4.59% | 11,690 | 12,090 | 11,210 | 143,046 |
| 2026-07-27 | 11,970 | 390 | 3.37% | 11,850 | 12,340 | 11,720 | 164,037 |
| 2026-07-24 | 11,580 | -80 | -0.69% | 11,450 | 12,050 | 11,430 | 132,177 |