벡트 [457600] KOSDAQ
벤처기업부
5,040 원
전일대비:
▼
230
(-4.36%)
시가
5,250
고가
5,370
저가
4,365
거래량
394,298
거래대금
1,892 백만
시가총액
691 억
52주 최고
5,700
52주 최저
1,401
📈 주가 차트 (최근 20일)
벡트
457600
120봉
💬 벡트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 5,040 | -230 | -4.36% | 5,250 | 5,370 | 4,365 | 394,298 |
| 2026-09-03 | 5,270 | -200 | -3.66% | 5,460 | 5,460 | 5,210 | 87,773 |
| 2026-09-02 | 5,470 | 0 | 0.00% | 5,380 | 5,500 | 5,120 | 103,452 |
| 2026-09-01 | 5,470 | 0 | 0.00% | 5,480 | 5,700 | 5,000 | 232,584 |
| 2026-08-31 | 5,470 | 460 | 9.18% | 5,110 | 5,480 | 4,905 | 302,114 |
| 2026-08-28 | 5,010 | 0 | 0.00% | 4,950 | 5,200 | 4,910 | 171,899 |
| 2026-08-27 | 5,010 | 1,085 | 27.64% | 4,195 | 5,070 | 4,015 | 391,802 |
| 2026-08-26 | 3,925 | -55 | -1.38% | 3,980 | 4,200 | 3,785 | 144,506 |
| 2026-08-25 | 3,980 | -690 | -14.78% | 4,690 | 4,920 | 3,700 | 481,208 |
| 2026-08-24 | 4,670 | -240 | -4.89% | 4,960 | 5,100 | 4,465 | 236,064 |
| 2026-08-21 | 4,910 | 125 | 2.61% | 4,785 | 5,030 | 4,585 | 291,662 |
| 2026-08-20 | 4,785 | 200 | 4.36% | 4,580 | 4,785 | 4,500 | 141,225 |
| 2026-08-19 | 4,585 | 95 | 2.12% | 4,250 | 4,700 | 4,210 | 223,544 |
| 2026-08-18 | 4,490 | 100 | 2.28% | 4,355 | 4,690 | 4,280 | 225,220 |
| 2026-08-14 | 4,390 | 430 | 10.86% | 3,960 | 4,450 | 3,855 | 366,460 |
| 2026-08-13 | 3,960 | -130 | -3.18% | 4,100 | 4,170 | 3,855 | 230,217 |
| 2026-08-12 | 4,090 | 155 | 3.94% | 3,930 | 4,150 | 3,760 | 299,761 |
| 2026-08-11 | 3,935 | 615 | 18.52% | 3,310 | 3,935 | 3,175 | 346,333 |
| 2026-08-10 | 3,320 | -10 | -0.30% | 3,330 | 3,535 | 3,265 | 149,619 |
| 2026-08-07 | 3,330 | -465 | -12.25% | 3,795 | 3,905 | 3,085 | 419,555 |