비츠로셀 [082920] KOSDAQ
우량기업부
23,200 원
전일대비:
▼
2,100
(-8.30%)
시가
24,600
고가
24,600
저가
22,750
거래량
269,852
거래대금
6,283 백만
시가총액
10,472 억
52주 최고
67,800
52주 최저
16,420
📈 주가 차트 (최근 20일)
비츠로셀
082920
120봉
💬 비츠로셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 23,200 | -2,100 | -8.30% | 24,600 | 24,600 | 22,750 | 269,852 |
| 2026-10-14 | 25,300 | 950 | 3.90% | 24,250 | 26,450 | 24,100 | 222,831 |
| 2026-10-13 | 24,350 | -1,200 | -4.70% | 24,800 | 25,100 | 23,450 | 238,436 |
| 2026-10-12 | 25,550 | -2,400 | -8.59% | 27,700 | 27,950 | 25,400 | 348,753 |
| 2026-10-08 | 27,950 | -1,600 | -5.41% | 29,800 | 29,850 | 27,400 | 306,409 |
| 2026-10-07 | 29,550 | -600 | -1.99% | 30,150 | 30,200 | 29,250 | 184,510 |
| 2026-10-06 | 30,150 | 550 | 1.86% | 29,900 | 30,250 | 29,150 | 289,331 |
| 2026-10-02 | 29,600 | 500 | 1.72% | 29,250 | 29,850 | 28,900 | 195,032 |
| 2026-10-01 | 29,100 | 950 | 3.37% | 27,900 | 29,100 | 27,900 | 136,856 |
| 2026-09-30 | 28,150 | 50 | 0.18% | 28,750 | 29,500 | 28,000 | 124,103 |
| 2026-09-29 | 28,100 | -650 | -2.26% | 28,750 | 28,750 | 27,550 | 184,257 |
| 2026-09-28 | 28,750 | 900 | 3.23% | 27,900 | 29,150 | 27,700 | 150,288 |
| 2026-09-23 | 27,850 | -1,150 | -3.97% | 29,400 | 29,850 | 27,550 | 276,271 |
| 2026-09-22 | 29,000 | -300 | -1.02% | 29,650 | 30,200 | 28,850 | 208,083 |
| 2026-09-21 | 29,300 | -50 | -0.17% | 29,200 | 29,900 | 28,600 | 154,760 |
| 2026-09-18 | 29,350 | 150 | 0.51% | 29,550 | 30,400 | 29,000 | 1,132,738 |
| 2026-09-17 | 29,200 | 1,300 | 4.66% | 28,200 | 30,200 | 27,700 | 359,827 |
| 2026-09-16 | 27,900 | 1,200 | 4.49% | 26,950 | 28,150 | 26,700 | 214,457 |
| 2026-09-15 | 26,700 | -1,000 | -3.61% | 27,600 | 27,900 | 26,500 | 307,652 |
| 2026-09-14 | 27,700 | -100 | -0.36% | 27,550 | 28,725 | 27,400 | 210,128 |