삐아 [451250] KOSDAQ
벤처기업부
7,660 원
전일대비:
▲
260
(3.51%)
시가
7,240
고가
7,700
저가
7,240
거래량
17,903
거래대금
135 백만
시가총액
783 억
52주 최고
12,550
52주 최저
6,200
📈 주가 차트 (최근 20일)
삐아
451250
120봉
💬 삐아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,660 | 260 | 3.51% | 7,240 | 7,700 | 7,240 | 17,903 |
| 2026-08-24 | 7,400 | -10 | -0.13% | 7,310 | 7,550 | 7,230 | 12,267 |
| 2026-08-21 | 7,410 | -200 | -2.63% | 7,410 | 7,610 | 7,400 | 9,602 |
| 2026-08-20 | 7,610 | 80 | 1.06% | 7,860 | 7,860 | 7,480 | 19,840 |
| 2026-08-19 | 7,530 | -250 | -3.21% | 7,860 | 7,860 | 7,440 | 30,753 |
| 2026-08-18 | 7,780 | 0 | 0.00% | 7,910 | 7,910 | 7,570 | 30,556 |
| 2026-08-14 | 7,780 | -130 | -1.64% | 7,910 | 8,140 | 7,760 | 29,097 |
| 2026-08-13 | 7,910 | -180 | -2.22% | 8,160 | 8,230 | 7,900 | 86,057 |
| 2026-08-12 | 8,090 | 520 | 6.87% | 7,770 | 8,800 | 7,700 | 562,472 |
| 2026-08-11 | 7,570 | 10 | 0.13% | 7,700 | 8,440 | 7,530 | 185,636 |
| 2026-08-10 | 7,560 | 90 | 1.20% | 7,510 | 7,570 | 7,400 | 14,328 |
| 2026-08-07 | 7,470 | -10 | -0.13% | 7,520 | 7,540 | 7,330 | 11,335 |
| 2026-08-06 | 7,480 | 70 | 0.94% | 7,450 | 7,500 | 7,290 | 12,121 |
| 2026-08-05 | 7,410 | 10 | 0.14% | 7,400 | 7,540 | 7,400 | 12,132 |
| 2026-08-04 | 7,400 | 210 | 2.92% | 7,180 | 7,480 | 7,180 | 7,295 |
| 2026-08-03 | 7,190 | 90 | 1.27% | 6,900 | 7,430 | 6,900 | 28,281 |
| 2026-07-31 | 7,100 | 260 | 3.80% | 6,840 | 7,150 | 6,670 | 44,072 |
| 2026-07-30 | 6,840 | 200 | 3.01% | 6,400 | 6,880 | 6,400 | 28,248 |
| 2026-07-29 | 6,640 | 0 | 0.00% | 6,660 | 7,310 | 6,470 | 57,542 |
| 2026-07-28 | 6,640 | -440 | -6.21% | 6,830 | 7,070 | 6,540 | 24,931 |