뷰티스킨 [406820] KOSDAQ
벤처기업부
1,883 원
전일대비:
▼
72
(-3.68%)
시가
1,981
고가
1,992
저가
1,865
거래량
193,726
거래대금
367 백만
시가총액
266 억
52주 최고
21,500
52주 최저
1,525
📈 주가 차트 (최근 20일)
뷰티스킨
406820
120봉
💬 뷰티스킨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,883 | -72 | -3.68% | 1,981 | 1,992 | 1,865 | 193,726 |
| 2026-08-20 | 1,955 | 52 | 2.73% | 1,904 | 1,971 | 1,860 | 231,357 |
| 2026-08-19 | 1,903 | -80 | -4.03% | 2,015 | 2,215 | 1,901 | 418,620 |
| 2026-08-18 | 1,983 | -117 | -5.57% | 2,085 | 2,095 | 1,950 | 293,138 |
| 2026-08-14 | 2,100 | -70 | -3.23% | 2,195 | 2,275 | 2,060 | 468,287 |
| 2026-08-13 | 2,170 | -135 | -5.86% | 2,300 | 2,570 | 2,125 | 2,880,768 |
| 2026-08-12 | 2,305 | 285 | 14.11% | 2,040 | 2,625 | 2,000 | 4,675,773 |
| 2026-08-11 | 2,020 | 86 | 4.45% | 2,025 | 2,370 | 1,884 | 2,640,991 |
| 2026-08-10 | 1,934 | 54 | 2.87% | 1,880 | 1,971 | 1,832 | 139,572 |
| 2026-08-07 | 1,880 | -36 | -1.88% | 1,899 | 1,902 | 1,817 | 141,491 |
| 2026-08-06 | 1,916 | 66 | 3.57% | 1,900 | 2,020 | 1,780 | 344,506 |
| 2026-08-05 | 1,850 | 81 | 4.58% | 1,770 | 1,860 | 1,769 | 218,159 |
| 2026-08-04 | 1,769 | 76 | 4.49% | 1,666 | 1,794 | 1,666 | 187,427 |
| 2026-08-03 | 1,693 | 17 | 1.01% | 1,676 | 1,760 | 1,676 | 226,755 |
| 2026-07-31 | 1,676 | 36 | 2.20% | 1,656 | 1,702 | 1,525 | 171,069 |
| 2026-07-30 | 1,640 | 36 | 2.24% | 1,653 | 1,689 | 1,606 | 136,528 |
| 2026-07-29 | 1,604 | -35 | -2.14% | 1,650 | 1,722 | 1,550 | 265,025 |
| 2026-07-28 | 1,639 | -81 | -4.71% | 1,752 | 1,886 | 1,603 | 457,558 |
| 2026-07-27 | 1,720 | -13 | -0.75% | 1,733 | 1,797 | 1,714 | 139,436 |
| 2026-07-24 | 1,733 | -69 | -3.83% | 1,797 | 1,819 | 1,699 | 212,079 |