비츠로시스 [054220] KOSDAQ
벤처기업부
1,627 원
전일대비:
▼
81
(-4.74%)
시가
1,700
고가
1,700
저가
1,553
거래량
121,280
거래대금
194 백만
시가총액
205 억
52주 최고
2,960
52주 최저
0
📈 주가 차트 (최근 20일)
비츠로시스
054220
120봉
💬 비츠로시스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,627 | -81 | -4.74% | 1,700 | 1,700 | 1,553 | 121,280 |
| 2026-08-20 | 1,708 | -5 | -0.29% | 1,712 | 1,714 | 1,672 | 33,966 |
| 2026-08-19 | 1,713 | -62 | -3.49% | 1,798 | 1,798 | 1,688 | 53,360 |
| 2026-08-18 | 1,775 | -100 | -5.33% | 1,848 | 1,848 | 1,749 | 94,059 |
| 2026-08-14 | 1,875 | 88 | 4.92% | 1,787 | 2,090 | 1,750 | 520,373 |
| 2026-08-13 | 1,787 | 228 | 14.62% | 1,591 | 1,879 | 1,550 | 600,946 |
| 2026-08-12 | 1,559 | -28 | -1.76% | 1,584 | 1,595 | 1,533 | 88,643 |
| 2026-08-11 | 1,587 | -4 | -0.25% | 1,603 | 1,615 | 1,530 | 56,025 |
| 2026-08-10 | 1,591 | 2 | 0.13% | 1,596 | 1,699 | 1,525 | 333,838 |
| 2026-08-07 | 1,589 | 153 | 10.65% | 1,436 | 1,590 | 1,390 | 301,705 |
| 2026-08-06 | 1,436 | 27 | 1.92% | 1,420 | 1,437 | 1,335 | 45,532 |
| 2026-08-05 | 1,409 | 4 | 0.28% | 1,392 | 1,439 | 1,325 | 53,944 |
| 2026-08-04 | 1,405 | 30 | 2.18% | 1,375 | 1,409 | 1,334 | 28,075 |
| 2026-08-03 | 1,375 | 63 | 4.80% | 1,345 | 1,414 | 1,319 | 47,516 |
| 2026-07-31 | 1,312 | 27 | 2.10% | 1,324 | 1,348 | 1,285 | 28,631 |
| 2026-07-30 | 1,285 | 0 | 0.00% | 1,274 | 1,293 | 1,255 | 25,989 |
| 2026-07-29 | 1,285 | -103 | -7.42% | 1,388 | 1,418 | 1,220 | 77,490 |
| 2026-07-28 | 1,388 | -106 | -7.10% | 1,482 | 1,523 | 1,388 | 52,607 |
| 2026-07-27 | 1,494 | 34 | 2.33% | 1,448 | 1,497 | 1,380 | 37,693 |
| 2026-07-24 | 1,460 | -73 | -4.76% | 1,535 | 1,539 | 1,460 | 41,491 |