베셀 [177350] KOSDAQ
투자주의환기종목(소속부없음)
1,642 원
전일대비:
▼
110
(-6.28%)
시가
1,900
고가
1,900
저가
1,600
거래량
121,891
거래대금
204 백만
시가총액
163 억
52주 최고
2,030
52주 최저
0
📈 주가 차트 (최근 20일)
베셀
177350
120봉
💬 베셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 1,642 | -110 | -6.28% | 1,900 | 1,900 | 1,600 | 121,891 |
| 2026-09-03 | 1,752 | -108 | -5.81% | 1,860 | 1,860 | 1,722 | 70,434 |
| 2026-09-02 | 1,860 | -170 | -8.37% | 2,005 | 2,005 | 1,835 | 88,438 |
| 2026-09-01 | 2,030 | 80 | 4.10% | 1,900 | 2,030 | 1,779 | 437,010 |
| 2026-08-31 | 1,950 | 250 | 14.71% | 1,700 | 2,000 | 1,692 | 431,164 |
| 2026-08-28 | 1,700 | 199 | 13.26% | 1,506 | 1,770 | 1,506 | 189,886 |
| 2026-08-27 | 1,501 | -9 | -0.60% | 1,654 | 1,654 | 1,485 | 28,957 |
| 2026-08-26 | 1,510 | -60 | -3.82% | 1,507 | 1,582 | 1,485 | 39,887 |
| 2026-08-25 | 1,570 | 11 | 0.71% | 1,559 | 1,596 | 1,533 | 45,106 |
| 2026-08-24 | 1,559 | -45 | -2.81% | 1,599 | 1,700 | 1,556 | 56,072 |
| 2026-08-21 | 1,604 | -112 | -6.53% | 1,723 | 1,800 | 1,556 | 127,815 |
| 2026-08-20 | 1,716 | 145 | 9.23% | 1,560 | 1,799 | 1,482 | 407,225 |
| 2026-08-19 | 1,571 | -32 | -2.00% | 1,665 | 1,820 | 1,412 | 372,801 |
| 2026-08-18 | 1,603 | 213 | 15.32% | 1,600 | 1,777 | 1,512 | 1,071,737 |
| 2026-08-14 | 695 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-13 | 695 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-12 | 695 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-11 | 695 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-10 | 695 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-07 | 695 | 0 | 0.00% | 0 | 0 | 0 | 0 |