한국비티비 [219750] KOSDAQ
중견기업부
2,930 원
전일대비:
▲
675
(29.93%)
시가
2,360
고가
2,930
저가
2,250
거래량
121,873
거래대금
347 백만
시가총액
383 억
52주 최고
2,930
52주 최저
0
📈 주가 차트 (최근 20일)
한국비티비
219750
120봉
💬 한국비티비 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2,930 | 675 | 29.93% | 2,360 | 2,930 | 2,250 | 121,873 |
| 2026-10-15 | 2,255 | 55 | 2.50% | 2,200 | 2,400 | 1,983 | 45,366 |
| 2026-10-14 | 2,200 | 288 | 15.06% | 1,939 | 2,200 | 1,912 | 71,119 |
| 2026-10-13 | 1,912 | 98 | 5.40% | 1,814 | 2,150 | 1,717 | 65,147 |
| 2026-10-12 | 1,814 | 2 | 0.11% | 1,801 | 1,815 | 1,770 | 6,387 |
| 2026-10-08 | 1,812 | 3 | 0.17% | 1,850 | 1,850 | 1,773 | 9,645 |
| 2026-10-07 | 1,809 | 87 | 5.05% | 1,750 | 1,840 | 1,750 | 13,574 |
| 2026-10-06 | 1,722 | 7 | 0.41% | 1,702 | 1,825 | 1,700 | 5,863 |
| 2026-10-02 | 1,715 | 22 | 1.30% | 1,743 | 1,743 | 1,675 | 5,779 |
| 2026-10-01 | 1,693 | 15 | 0.89% | 1,674 | 1,695 | 1,630 | 7,997 |
| 2026-09-30 | 1,678 | -6 | -0.36% | 1,694 | 1,734 | 1,630 | 15,681 |
| 2026-09-29 | 1,684 | -68 | -3.88% | 1,774 | 1,839 | 1,645 | 30,892 |
| 2026-09-28 | 1,752 | 128 | 7.88% | 1,644 | 1,797 | 1,624 | 125,622 |
| 2026-09-23 | 1,624 | 4 | 0.25% | 1,676 | 1,676 | 1,605 | 5,215 |
| 2026-09-22 | 1,620 | -9 | -0.55% | 1,637 | 1,642 | 1,602 | 14,595 |
| 2026-09-21 | 1,629 | -1 | -0.06% | 1,629 | 1,635 | 1,600 | 2,172 |
| 2026-09-18 | 1,630 | -6 | -0.37% | 1,636 | 1,638 | 1,619 | 1,392 |
| 2026-09-17 | 1,636 | -3 | -0.18% | 1,785 | 1,785 | 1,583 | 9,529 |
| 2026-09-16 | 1,639 | 1 | 0.06% | 1,639 | 1,687 | 1,615 | 8,758 |
| 2026-09-15 | 1,638 | 3 | 0.18% | 1,747 | 1,821 | 1,613 | 5,670 |