비에이치 [090460] KOSPI
15,880 원
전일대비:
▼
1,080
(-6.37%)
시가
16,520
고가
16,750
저가
15,770
거래량
703,245
거래대금
11,244 백만
시가총액
5,353 억
52주 최고
43,400
52주 최저
12,440
📈 주가 차트 (최근 20일)
비에이치
090460
120봉
💬 비에이치 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15,880 | -1,080 | -6.37% | 16,520 | 16,750 | 15,770 | 703,245 |
| 2026-08-20 | 16,960 | -40 | -0.24% | 17,360 | 17,500 | 16,780 | 703,633 |
| 2026-08-19 | 17,000 | -860 | -4.82% | 17,030 | 17,900 | 16,770 | 709,509 |
| 2026-08-18 | 17,860 | -540 | -2.93% | 18,910 | 19,590 | 17,630 | 1,908,708 |
| 2026-08-14 | 18,400 | -850 | -4.42% | 19,180 | 19,220 | 18,030 | 1,289,653 |
| 2026-08-13 | 19,250 | 780 | 4.22% | 18,300 | 19,930 | 17,980 | 2,849,814 |
| 2026-08-12 | 18,470 | 350 | 1.93% | 19,510 | 19,540 | 17,840 | 2,452,203 |
| 2026-08-11 | 18,120 | 2,610 | 16.83% | 17,640 | 18,500 | 16,370 | 4,596,562 |
| 2026-08-10 | 15,510 | 1,140 | 7.93% | 14,590 | 15,555 | 14,380 | 479,233 |
| 2026-08-07 | 14,370 | -80 | -0.55% | 14,620 | 14,770 | 14,050 | 456,016 |
| 2026-08-06 | 14,450 | -240 | -1.63% | 14,500 | 14,750 | 14,230 | 517,225 |
| 2026-08-05 | 14,690 | -510 | -3.36% | 15,700 | 15,700 | 14,000 | 1,316,588 |
| 2026-08-04 | 15,200 | -400 | -2.56% | 15,800 | 15,980 | 14,570 | 696,106 |
| 2026-08-03 | 15,600 | 530 | 3.52% | 14,690 | 16,030 | 14,510 | 311,764 |
| 2026-07-31 | 15,070 | 1,970 | 15.04% | 13,980 | 15,100 | 13,840 | 515,423 |
| 2026-07-30 | 13,100 | -120 | -0.91% | 12,440 | 13,990 | 12,440 | 404,331 |
| 2026-07-29 | 13,220 | -1,510 | -10.25% | 14,900 | 15,070 | 12,700 | 439,726 |
| 2026-07-28 | 14,730 | -1,520 | -9.35% | 15,750 | 15,850 | 14,460 | 384,152 |
| 2026-07-27 | 16,250 | 90 | 0.56% | 16,600 | 16,600 | 15,980 | 201,345 |
| 2026-07-24 | 16,160 | -1,940 | -10.72% | 17,950 | 17,960 | 16,060 | 505,767 |