본문 바로가기

비케이홀딩스

050090KOSDAQ관리종목(소속부없음)

717▼ 130 (15.35%)

거래량: 251,358
거래대금: 1억
시가총액: 168억

전일 기준 · 2026-09-23 종가 (T+1 반영)

비케이홀딩스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	717	▼ 15.35%	847	847	695	251,358	1억
2026-09-22	847	▼ 1.05%	849	853	817	53,334	44,821,719원
2026-09-21	856	▲ 0.35%	854	860	818	91,246	77,270,311원
2026-09-18	853	▼ 1.61%	870	870	812	99,212	83,204,369원
2026-09-17	867	▲ 0.12%	877	880	841	65,246	55,816,628원
2026-09-16	866	▼ 3.78%	905	950	797	109,411	94,260,640원
2026-09-15	900	▼ 2.28%	921	922	876	91,480	82,009,088원
2026-09-14	921	▲ 2.56%	900	978	895	207,379	1억
2026-09-11	898	▲ 1.70%	883	900	853	129,775	1억
2026-09-10	883	▼ 1.23%	906	915	840	177,844	1억
2026-09-09	894	▲ 12.03%	800	978	800	929,961	8억
2026-09-08	798	▲ 0.50%	794	851	793	111,313	89,823,631원
2026-09-07	794	— 0.00%	794	808	750	109,793	87,102,220원
2026-09-04	794	▲ 4.61%	865	923	739	1,138,502	9억
2026-09-03	759	▲ 7.97%	830	830	694	415,856	3억
2026-09-02	703	▼ 8.82%	770	770	640	197,713	1억
2026-09-01	771	▼ 6.66%	827	827	731	155,096	1억
2026-08-31	826	▲ 0.36%	822	840	779	52,472	42,149,654원
2026-08-28	823	▲ 1.60%	812	834	793	105,505	85,900,154원
2026-08-27	810	▲ 7.00%	757	822	757	178,604	1억
2026-08-26	757	▲ 5.58%	717	757	710	100,358	74,722,372원
2026-08-25	717	▲ 4.06%	684	748	684	106,996	78,368,778원
2026-08-24	689	▼ 6.39%	712	758	675	155,881	1억
2026-08-21	736	▲ 21.05%	638	760	603	369,333	2억
2026-08-20	608	▲ 2.36%	593	609	569	58,212	34,394,845원
2026-08-19	594	▼ 1.82%	647	647	594	28,579	17,457,566원
2026-08-18	605	▲ 0.50%	602	643	591	33,818	20,577,905원
2026-08-14	602	▼ 1.15%	576	659	576	97,290	58,884,332원
2026-08-13	609	▼ 8.70%	665	665	572	193,825	1억
2026-08-12	667	▼ 4.58%	698	710	650	272,621	1억

...

비케이홀딩스(050090) 주가·시세 — 개미투자