쓰리빌리언 [394800] KOSDAQ
기술성장기업부
5,800 원
전일대비:
▲
1,095
(23.27%)
시가
5,700
고가
6,100
저가
5,280
거래량
3,785,681
거래대금
21,609 백만
시가총액
1,846 억
52주 최고
20,100
52주 최저
4,020
📈 주가 차트 (최근 20일)
쓰리빌리언
394800
120봉
💬 쓰리빌리언 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 5,800 | 1,095 | 23.27% | 5,700 | 6,100 | 5,280 | 3,785,681 |
| 2026-09-22 | 4,705 | 0 | 0.00% | 4,675 | 4,960 | 4,610 | 386,634 |
| 2026-09-21 | 4,705 | -65 | -1.36% | 4,895 | 4,910 | 4,630 | 365,088 |
| 2026-09-18 | 4,770 | 460 | 10.67% | 5,120 | 5,120 | 4,575 | 1,118,000 |
| 2026-09-17 | 4,310 | 250 | 6.16% | 4,045 | 4,310 | 4,045 | 883,981 |
| 2026-09-16 | 4,060 | -160 | -3.79% | 4,180 | 4,200 | 4,020 | 146,484 |
| 2026-09-15 | 4,220 | 115 | 2.80% | 4,100 | 4,280 | 4,100 | 110,439 |
| 2026-09-14 | 4,105 | -195 | -4.53% | 4,300 | 4,300 | 4,105 | 133,985 |
| 2026-09-11 | 4,300 | -100 | -2.27% | 4,400 | 4,400 | 4,245 | 173,516 |
| 2026-09-10 | 4,400 | -200 | -4.35% | 4,605 | 4,660 | 4,295 | 194,460 |
| 2026-09-09 | 4,600 | -200 | -4.17% | 4,860 | 4,965 | 4,585 | 271,071 |
| 2026-09-08 | 4,800 | -90 | -1.84% | 4,970 | 4,980 | 4,795 | 90,355 |
| 2026-09-07 | 4,890 | 55 | 1.14% | 4,840 | 5,040 | 4,640 | 109,133 |
| 2026-09-04 | 4,835 | 140 | 2.98% | 4,775 | 4,905 | 4,610 | 133,884 |
| 2026-09-03 | 4,695 | -110 | -2.29% | 4,840 | 4,905 | 4,610 | 118,014 |
| 2026-09-02 | 4,805 | -255 | -5.04% | 4,980 | 5,030 | 4,805 | 147,531 |
| 2026-09-01 | 5,060 | -120 | -2.32% | 5,220 | 5,330 | 4,980 | 104,216 |
| 2026-08-31 | 5,180 | -170 | -3.18% | 5,330 | 5,330 | 4,920 | 170,374 |
| 2026-08-28 | 5,350 | 160 | 3.08% | 5,240 | 5,410 | 5,160 | 69,387 |
| 2026-08-27 | 5,190 | -220 | -4.07% | 5,360 | 5,400 | 5,100 | 186,221 |