비엘팜텍 [065170] KOSDAQ
투자주의환기종목(소속부없음)
1,922 원
전일대비:
▼
68
(-3.42%)
시가
1,987
고가
1,987
저가
1,899
거래량
305,720
거래대금
586 백만
시가총액
537 억
52주 최고
8,150
52주 최저
0
📈 주가 차트 (최근 20일)
비엘팜텍
065170
120봉
💬 비엘팜텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,922 | -68 | -3.42% | 1,987 | 1,987 | 1,899 | 305,720 |
| 2026-08-24 | 1,990 | 53 | 2.74% | 1,975 | 2,220 | 1,939 | 931,979 |
| 2026-08-21 | 1,937 | -143 | -6.88% | 1,983 | 2,015 | 1,870 | 670,064 |
| 2026-08-20 | 2,080 | 215 | 11.53% | 1,907 | 2,380 | 1,907 | 4,084,242 |
| 2026-08-19 | 1,865 | -116 | -5.86% | 1,940 | 2,015 | 1,850 | 549,765 |
| 2026-08-18 | 1,981 | -269 | -11.96% | 2,060 | 2,095 | 1,954 | 870,703 |
| 2026-08-14 | 2,250 | -40 | -1.75% | 2,270 | 2,325 | 2,155 | 487,957 |
| 2026-08-13 | 2,290 | -75 | -3.17% | 2,340 | 2,435 | 2,280 | 459,538 |
| 2026-08-12 | 2,365 | -85 | -3.47% | 2,505 | 2,515 | 2,350 | 364,613 |
| 2026-08-11 | 2,450 | 65 | 2.73% | 2,400 | 2,550 | 2,350 | 558,124 |
| 2026-08-10 | 2,385 | 50 | 2.14% | 2,300 | 2,425 | 2,275 | 430,351 |
| 2026-08-07 | 2,335 | -75 | -3.11% | 2,425 | 2,470 | 2,285 | 353,774 |
| 2026-08-06 | 2,410 | -10 | -0.41% | 2,400 | 2,645 | 2,385 | 809,185 |
| 2026-08-05 | 2,420 | 95 | 4.09% | 2,340 | 2,550 | 2,340 | 680,496 |
| 2026-08-04 | 2,325 | 20 | 0.87% | 2,290 | 2,410 | 2,265 | 630,447 |
| 2026-08-03 | 2,305 | 95 | 4.30% | 2,260 | 2,585 | 2,260 | 937,772 |
| 2026-07-31 | 2,210 | 80 | 3.76% | 2,195 | 2,305 | 2,150 | 649,151 |
| 2026-07-30 | 2,130 | -50 | -2.29% | 2,060 | 2,345 | 2,060 | 656,937 |
| 2026-07-29 | 2,180 | -175 | -7.43% | 2,370 | 2,480 | 2,050 | 936,358 |
| 2026-07-28 | 2,355 | -165 | -6.55% | 2,530 | 2,820 | 2,300 | 1,376,154 |