쓰리빌리언 [394800] KOSDAQ
기술성장기업부
6,330 원
전일대비:
▼
140
(-2.16%)
시가
6,550
고가
6,610
저가
6,330
거래량
92,222
거래대금
593 백만
시가총액
2,014 억
52주 최고
20,100
52주 최저
4,260
📈 주가 차트 (최근 20일)
쓰리빌리언
394800
120봉
💬 쓰리빌리언 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 6,330 | -140 | -2.16% | 6,550 | 6,610 | 6,330 | 92,222 |
| 2026-08-12 | 6,470 | 160 | 2.54% | 6,450 | 6,660 | 6,110 | 128,581 |
| 2026-08-11 | 6,310 | -40 | -0.63% | 6,360 | 6,470 | 6,190 | 77,890 |
| 2026-08-10 | 6,350 | 270 | 4.44% | 6,360 | 6,480 | 6,150 | 131,741 |
| 2026-08-07 | 6,080 | -200 | -3.18% | 6,340 | 6,340 | 6,010 | 53,586 |
| 2026-08-06 | 6,280 | 100 | 1.62% | 6,120 | 6,560 | 5,830 | 142,628 |
| 2026-08-05 | 6,180 | 210 | 3.52% | 6,040 | 6,240 | 5,960 | 136,245 |
| 2026-08-04 | 5,970 | 750 | 14.37% | 5,260 | 6,130 | 5,260 | 249,462 |
| 2026-08-03 | 5,220 | 80 | 1.56% | 5,100 | 5,390 | 4,920 | 91,050 |
| 2026-07-31 | 5,140 | 550 | 11.98% | 4,720 | 5,160 | 4,720 | 104,540 |
| 2026-07-30 | 4,590 | -215 | -4.47% | 4,260 | 4,925 | 4,260 | 166,380 |
| 2026-07-29 | 4,805 | -365 | -7.06% | 5,140 | 5,290 | 4,655 | 223,136 |
| 2026-07-28 | 5,170 | -560 | -9.77% | 5,510 | 5,690 | 5,090 | 150,092 |
| 2026-07-27 | 5,730 | 150 | 2.69% | 5,680 | 5,950 | 5,640 | 112,061 |
| 2026-07-24 | 5,580 | -260 | -4.45% | 5,730 | 5,920 | 5,570 | 106,194 |
| 2026-07-23 | 5,840 | 490 | 9.16% | 5,470 | 5,990 | 5,310 | 173,809 |
| 2026-07-22 | 5,350 | -40 | -0.74% | 5,540 | 5,780 | 5,330 | 138,138 |
| 2026-07-21 | 5,390 | -30 | -0.55% | 5,430 | 5,520 | 5,150 | 159,833 |
| 2026-07-20 | 5,420 | -480 | -8.14% | 5,670 | 5,770 | 5,420 | 113,785 |
| 2026-07-16 | 5,900 | 240 | 4.24% | 5,890 | 5,990 | 5,700 | 229,768 |