배럴 [267790] KOSDAQ
중견기업부
3,335 원
전일대비:
▼
60
(-1.77%)
시가
3,365
고가
3,365
저가
3,060
거래량
4,912
거래대금
16 백만
시가총액
256 억
52주 최고
4,300
52주 최저
2,750
📈 주가 차트 (최근 20일)
배럴
267790
120봉
💬 배럴 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,335 | -60 | -1.77% | 3,365 | 3,365 | 3,060 | 4,912 |
| 2026-08-20 | 3,395 | 85 | 2.57% | 3,330 | 3,435 | 3,130 | 12,656 |
| 2026-08-19 | 3,310 | -145 | -4.20% | 3,305 | 3,455 | 3,285 | 3,289 |
| 2026-08-18 | 3,455 | 225 | 6.97% | 3,235 | 3,485 | 3,200 | 62,711 |
| 2026-08-14 | 3,230 | -115 | -3.44% | 3,340 | 3,340 | 3,195 | 3,306 |
| 2026-08-13 | 3,345 | -35 | -1.04% | 3,400 | 3,400 | 3,255 | 5,159 |
| 2026-08-12 | 3,380 | -10 | -0.29% | 3,415 | 3,415 | 3,310 | 2,038 |
| 2026-08-11 | 3,390 | 265 | 8.48% | 3,160 | 3,425 | 3,135 | 30,309 |
| 2026-08-10 | 3,125 | 50 | 1.63% | 3,075 | 3,160 | 3,050 | 9,120 |
| 2026-08-07 | 3,075 | -15 | -0.49% | 3,065 | 3,145 | 3,060 | 2,881 |
| 2026-08-06 | 3,090 | -10 | -0.32% | 3,100 | 3,100 | 3,030 | 2,048 |
| 2026-08-05 | 3,100 | 35 | 1.14% | 3,200 | 3,200 | 3,045 | 6,443 |
| 2026-08-04 | 3,065 | -10 | -0.33% | 3,280 | 3,280 | 3,000 | 1,070 |
| 2026-08-03 | 3,075 | -25 | -0.81% | 3,085 | 3,100 | 3,070 | 1,531 |
| 2026-07-31 | 3,100 | 5 | 0.16% | 3,200 | 3,200 | 2,995 | 6,825 |
| 2026-07-30 | 3,095 | -65 | -2.06% | 3,160 | 3,160 | 3,005 | 1,958 |
| 2026-07-29 | 3,160 | -45 | -1.40% | 3,225 | 3,300 | 2,930 | 16,798 |
| 2026-07-28 | 3,205 | -150 | -4.47% | 3,355 | 3,355 | 3,070 | 7,261 |
| 2026-07-27 | 3,355 | 45 | 1.36% | 3,325 | 3,400 | 3,300 | 1,107 |
| 2026-07-24 | 3,310 | -15 | -0.45% | 3,325 | 3,395 | 3,270 | 976 |