비아트론 [141000] KOSDAQ
벤처기업부
8,600 원
전일대비:
▲
100
(1.18%)
시가
8,590
고가
8,650
저가
8,330
거래량
30,047
거래대금
253 백만
시가총액
1,042 억
52주 최고
12,890
52주 최저
6,500
📈 주가 차트 (최근 20일)
비아트론
141000
120봉
💬 비아트론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,600 | 100 | 1.18% | 8,590 | 8,650 | 8,330 | 30,047 |
| 2026-08-21 | 8,500 | -100 | -1.16% | 8,500 | 8,500 | 8,120 | 55,441 |
| 2026-08-20 | 8,600 | 140 | 1.65% | 8,590 | 8,650 | 8,170 | 42,959 |
| 2026-08-19 | 8,460 | -320 | -3.64% | 8,780 | 8,780 | 8,230 | 35,261 |
| 2026-08-18 | 8,780 | -370 | -4.04% | 9,110 | 9,300 | 8,620 | 35,787 |
| 2026-08-14 | 9,150 | 200 | 2.23% | 9,090 | 9,150 | 8,640 | 39,147 |
| 2026-08-13 | 8,950 | -100 | -1.10% | 9,030 | 9,090 | 8,660 | 17,369 |
| 2026-08-12 | 9,050 | -30 | -0.33% | 9,080 | 9,180 | 8,800 | 36,122 |
| 2026-08-11 | 9,080 | 230 | 2.60% | 8,660 | 9,120 | 8,660 | 25,884 |
| 2026-08-10 | 8,850 | 150 | 1.72% | 8,790 | 8,920 | 8,500 | 47,349 |
| 2026-08-07 | 8,700 | 150 | 1.75% | 8,750 | 8,810 | 8,350 | 19,188 |
| 2026-08-06 | 8,550 | -70 | -0.81% | 8,620 | 8,700 | 8,350 | 49,791 |
| 2026-08-05 | 8,620 | 320 | 3.86% | 8,270 | 8,690 | 8,270 | 25,203 |
| 2026-08-04 | 8,300 | 100 | 1.22% | 8,200 | 8,400 | 7,910 | 55,195 |
| 2026-08-03 | 8,200 | 450 | 5.81% | 7,800 | 8,250 | 7,570 | 28,269 |
| 2026-07-31 | 7,750 | 770 | 11.03% | 7,210 | 7,750 | 7,170 | 30,834 |
| 2026-07-30 | 6,980 | 200 | 2.95% | 6,500 | 7,150 | 6,500 | 19,416 |
| 2026-07-29 | 6,780 | -500 | -6.87% | 7,330 | 7,500 | 6,550 | 80,172 |
| 2026-07-28 | 7,280 | -770 | -9.57% | 7,950 | 7,950 | 7,140 | 83,376 |
| 2026-07-27 | 8,050 | -10 | -0.12% | 8,070 | 8,150 | 7,810 | 29,013 |