비스토스 [419540] KOSDAQ
벤처기업부
3,750 원
전일대비:
▲
140
(3.88%)
시가
3,865
고가
3,865
저가
3,520
거래량
22,729
거래대금
84 백만
시가총액
223 억
52주 최고
4,700
52주 최저
0
📈 주가 차트 (최근 20일)
비스토스
419540
120봉
💬 비스토스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,750 | 140 | 3.88% | 3,865 | 3,865 | 3,520 | 22,729 |
| 2026-08-20 | 3,610 | 55 | 1.55% | 3,530 | 3,620 | 3,515 | 21,116 |
| 2026-08-19 | 3,555 | -30 | -0.84% | 3,495 | 3,640 | 3,415 | 29,496 |
| 2026-08-18 | 3,585 | 235 | 7.01% | 3,360 | 3,635 | 3,360 | 107,852 |
| 2026-08-14 | 3,350 | 160 | 5.02% | 3,190 | 3,495 | 3,060 | 137,101 |
| 2026-08-13 | 3,190 | 5 | 0.16% | 3,150 | 3,200 | 2,965 | 19,158 |
| 2026-08-12 | 3,185 | 35 | 1.11% | 3,300 | 3,300 | 3,000 | 20,148 |
| 2026-08-11 | 3,150 | 0 | 0.00% | 3,095 | 3,190 | 3,015 | 46,504 |
| 2026-08-10 | 3,150 | 40 | 1.29% | 3,115 | 3,170 | 2,985 | 21,655 |
| 2026-08-07 | 3,110 | 35 | 1.14% | 3,085 | 3,175 | 3,060 | 20,256 |
| 2026-08-06 | 3,075 | 45 | 1.49% | 3,030 | 3,120 | 2,910 | 14,157 |
| 2026-08-05 | 3,030 | 50 | 1.68% | 2,935 | 3,050 | 2,935 | 13,875 |
| 2026-08-04 | 2,980 | 120 | 4.20% | 2,895 | 3,000 | 2,835 | 21,403 |
| 2026-08-03 | 2,860 | 165 | 6.12% | 2,660 | 2,955 | 2,630 | 21,983 |
| 2026-07-31 | 2,695 | 185 | 7.37% | 2,510 | 2,710 | 2,465 | 19,564 |
| 2026-07-30 | 2,510 | 65 | 2.66% | 2,480 | 2,565 | 2,345 | 40,923 |
| 2026-07-29 | 2,445 | 35 | 1.45% | 2,430 | 2,675 | 2,340 | 96,992 |
| 2026-07-28 | 2,410 | -235 | -8.88% | 2,515 | 2,610 | 2,380 | 17,871 |
| 2026-07-27 | 2,645 | -40 | -1.49% | 2,670 | 2,725 | 2,580 | 14,605 |
| 2026-07-24 | 2,685 | -225 | -7.73% | 2,890 | 2,980 | 2,660 | 57,723 |