비트컴퓨터 [032850] KOSDAQ
벤처기업부
3,990 원
전일대비:
▲
15
(0.38%)
시가
3,980
고가
4,055
저가
3,970
거래량
21,690
거래대금
87 백만
시가총액
663 억
52주 최고
5,920
52주 최저
3,410
📈 주가 차트 (최근 20일)
비트컴퓨터
032850
120봉
💬 비트컴퓨터 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,990 | 15 | 0.38% | 3,980 | 4,055 | 3,970 | 21,690 |
| 2026-08-21 | 3,975 | -95 | -2.33% | 4,100 | 4,100 | 3,970 | 38,998 |
| 2026-08-20 | 4,070 | 40 | 0.99% | 4,050 | 4,130 | 4,050 | 15,545 |
| 2026-08-19 | 4,030 | -40 | -0.98% | 4,015 | 4,115 | 4,015 | 22,346 |
| 2026-08-18 | 4,070 | -90 | -2.16% | 4,130 | 4,135 | 4,050 | 48,902 |
| 2026-08-14 | 4,160 | -10 | -0.24% | 4,175 | 4,240 | 4,150 | 32,163 |
| 2026-08-13 | 4,170 | -60 | -1.42% | 4,230 | 4,240 | 4,135 | 42,968 |
| 2026-08-12 | 4,230 | 45 | 1.08% | 4,185 | 4,250 | 4,185 | 16,833 |
| 2026-08-11 | 4,185 | 5 | 0.12% | 4,140 | 4,270 | 4,140 | 48,937 |
| 2026-08-10 | 4,180 | 80 | 1.95% | 4,125 | 4,180 | 4,090 | 52,092 |
| 2026-08-07 | 4,100 | -40 | -0.97% | 4,140 | 4,185 | 4,085 | 51,486 |
| 2026-08-06 | 4,140 | 10 | 0.24% | 4,155 | 4,185 | 4,110 | 29,539 |
| 2026-08-05 | 4,130 | 85 | 2.10% | 4,055 | 4,160 | 4,045 | 40,036 |
| 2026-08-04 | 4,045 | 80 | 2.02% | 3,965 | 4,090 | 3,965 | 39,423 |
| 2026-08-03 | 3,965 | 35 | 0.89% | 3,860 | 4,040 | 3,860 | 47,434 |
| 2026-07-31 | 3,930 | 155 | 4.11% | 3,780 | 3,930 | 3,770 | 55,796 |
| 2026-07-30 | 3,775 | 210 | 5.89% | 3,505 | 3,830 | 3,505 | 102,436 |
| 2026-07-29 | 3,565 | -280 | -7.28% | 3,845 | 3,925 | 3,410 | 133,869 |
| 2026-07-28 | 3,845 | -130 | -3.27% | 3,985 | 3,985 | 3,835 | 37,107 |
| 2026-07-27 | 3,975 | 70 | 1.79% | 3,925 | 4,050 | 3,925 | 21,353 |