벡트 [457600] KOSDAQ
벤처기업부
4,670 원
전일대비:
▼
240
(-4.89%)
시가
4,960
고가
5,100
저가
4,465
거래량
236,064
거래대금
1,138 백만
시가총액
640 억
52주 최고
5,100
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 3,795 | 105 | 2.85% | 3,690 | 3,950 | 3,585 | 279,614 |
| 2026-08-05 | 3,690 | 10 | 0.27% | 3,685 | 3,965 | 3,685 | 176,598 |
| 2026-08-04 | 3,680 | 0 | 0.00% | 3,680 | 3,760 | 3,505 | 170,130 |
| 2026-08-03 | 3,680 | 275 | 8.08% | 3,530 | 3,800 | 3,135 | 618,781 |
| 2026-07-31 | 3,405 | 100 | 3.03% | 3,420 | 3,420 | 3,260 | 126,756 |
| 2026-07-30 | 3,305 | 10 | 0.30% | 3,300 | 3,445 | 3,155 | 260,430 |
| 2026-07-29 | 3,295 | -90 | -2.66% | 3,365 | 3,455 | 2,840 | 273,016 |
| 2026-07-28 | 3,385 | 60 | 1.80% | 3,300 | 3,540 | 3,165 | 203,169 |
| 2026-07-27 | 3,325 | 30 | 0.91% | 3,275 | 3,470 | 3,235 | 137,054 |