비피도 [238200] KOSDAQ
벤처기업부
2,730 원
전일대비:
▲
25
(0.92%)
시가
2,705
고가
2,770
저가
2,640
거래량
15,983
거래대금
44 백만
시가총액
223 억
52주 최고
4,390
52주 최저
2,045
📈 주가 차트 (최근 20일)
비피도
238200
120봉
💬 비피도 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,730 | 25 | 0.92% | 2,705 | 2,770 | 2,640 | 15,983 |
| 2026-08-20 | 2,705 | 50 | 1.88% | 2,735 | 2,735 | 2,580 | 12,018 |
| 2026-08-19 | 2,655 | 75 | 2.91% | 2,680 | 2,735 | 2,555 | 19,521 |
| 2026-08-18 | 2,580 | -55 | -2.09% | 2,615 | 2,685 | 2,535 | 13,765 |
| 2026-08-14 | 2,635 | -90 | -3.30% | 2,735 | 2,735 | 2,615 | 11,529 |
| 2026-08-13 | 2,725 | 25 | 0.93% | 2,680 | 2,730 | 2,625 | 11,814 |
| 2026-08-12 | 2,700 | 120 | 4.65% | 2,575 | 2,785 | 2,555 | 18,711 |
| 2026-08-11 | 2,580 | 0 | 0.00% | 2,585 | 2,585 | 2,555 | 3,243 |
| 2026-08-10 | 2,580 | -15 | -0.58% | 2,700 | 2,700 | 2,530 | 13,022 |
| 2026-08-07 | 2,595 | 20 | 0.78% | 2,575 | 2,605 | 2,500 | 5,583 |
| 2026-08-06 | 2,575 | -30 | -1.15% | 2,605 | 2,685 | 2,550 | 13,101 |
| 2026-08-05 | 2,605 | 35 | 1.36% | 2,570 | 2,725 | 2,570 | 14,599 |
| 2026-08-04 | 2,570 | 45 | 1.78% | 2,775 | 2,775 | 2,525 | 21,101 |
| 2026-08-03 | 2,525 | 75 | 3.06% | 2,650 | 2,800 | 2,465 | 8,451 |
| 2026-07-31 | 2,450 | 0 | 0.00% | 2,650 | 2,650 | 2,355 | 14,580 |
| 2026-07-30 | 2,450 | 15 | 0.62% | 2,160 | 2,595 | 2,160 | 10,856 |
| 2026-07-29 | 2,435 | -15 | -0.61% | 2,595 | 2,595 | 2,175 | 9,374 |
| 2026-07-28 | 2,450 | 5 | 0.20% | 2,685 | 2,685 | 2,390 | 10,958 |
| 2026-07-27 | 2,445 | 100 | 4.26% | 2,355 | 2,490 | 2,355 | 2,821 |
| 2026-07-24 | 2,345 | -155 | -6.20% | 2,525 | 2,525 | 2,300 | 15,228 |