비에이치아이

083650KOSDAQ우량기업부

59,900▼ 4,400 (6.84%)

거래량: 569,185
거래대금: 344억
시가총액: 1조 8,535억

전일 기준 · 2026-09-23 종가 (T+1 반영)

비에이치아이 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	59,900	▼ 6.84%	63,200	63,200	59,400	569,185	344억
2026-09-22	64,300	▲ 4.55%	62,500	65,200	61,500	609,616	388억
2026-09-21	61,500	▼ 4.35%	64,700	64,800	61,200	376,059	233억
2026-09-18	64,300	▼ 0.46%	65,200	65,300	62,700	413,027	263억
2026-09-17	64,600	▲ 2.22%	64,400	66,900	64,100	294,003	192억
2026-09-16	63,200	▼ 3.07%	65,400	65,400	62,200	334,331	211억
2026-09-15	65,200	▲ 0.93%	64,200	66,500	62,800	317,327	205억
2026-09-14	64,600	▼ 5.56%	68,400	68,400	64,000	438,048	288억
2026-09-11	68,400	▲ 2.24%	66,900	69,400	66,100	568,370	385억
2026-09-10	66,900	▲ 0.30%	65,100	67,700	64,100	444,202	292억
2026-09-09	66,700	▲ 1.37%	67,200	69,700	66,000	490,041	331억
2026-09-08	65,800	▼ 2.81%	69,000	70,700	65,600	873,913	596억
2026-09-07	67,700	▲ 12.83%	61,100	69,800	59,500	1,338,348	898억
2026-09-04	60,000	▲ 1.18%	60,100	60,200	58,800	199,320	118억
2026-09-03	59,300	▼ 0.50%	61,000	62,300	57,700	355,813	213억
2026-09-02	59,600	▼ 2.61%	59,000	62,000	58,600	256,982	154억
2026-09-01	61,200	▼ 2.55%	62,900	63,000	60,000	232,171	141억
2026-08-31	62,800	▼ 3.98%	65,000	65,300	61,100	293,046	183억
2026-08-28	65,400	▲ 2.19%	63,600	66,700	62,700	328,084	212억
2026-08-27	64,000	▼ 1.23%	63,200	64,800	62,400	295,440	187억
2026-08-26	64,800	▲ 2.05%	65,200	66,800	64,100	595,544	390억
2026-08-25	63,500	▲ 13.80%	57,500	64,500	55,500	752,632	456억
2026-08-24	55,800	▼ 1.24%	56,500	57,700	55,200	185,441	104억
2026-08-21	56,500	▼ 5.68%	60,200	60,400	55,000	316,788	178억
2026-08-20	59,900	▼ 1.16%	61,700	63,000	59,200	247,825	149억
2026-08-19	60,600	▲ 2.89%	57,100	61,700	56,200	380,153	226억
2026-08-18	58,900	▼ 3.92%	64,000	66,700	58,100	574,596	355억
2026-08-14	61,300	▲ 8.50%	58,400	63,000	56,300	1,071,213	640억
2026-08-13	56,500	— 0.00%	57,100	58,200	55,600	209,161	118억
2026-08-12	56,500	▲ 3.48%	55,300	57,500	53,100	263,420	146억

...

비에이치아이

083650KOSDAQ우량기업부

59,900▼ 4,400 (6.84%)

거래량: 569,185
거래대금: 344억
시가총액: 1조 8,535억

전일 기준 · 2026-09-23 종가 (T+1 반영)

비에이치아이 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	59,900	▼ 6.84%	63,200	63,200	59,400	569,185	344억
2026-09-22	64,300	▲ 4.55%	62,500	65,200	61,500	609,616	388억
2026-09-21	61,500	▼ 4.35%	64,700	64,800	61,200	376,059	233억
2026-09-18	64,300	▼ 0.46%	65,200	65,300	62,700	413,027	263억
2026-09-17	64,600	▲ 2.22%	64,400	66,900	64,100	294,003	192억
2026-09-16	63,200	▼ 3.07%	65,400	65,400	62,200	334,331	211억
2026-09-15	65,200	▲ 0.93%	64,200	66,500	62,800	317,327	205억
2026-09-14	64,600	▼ 5.56%	68,400	68,400	64,000	438,048	288억
2026-09-11	68,400	▲ 2.24%	66,900	69,400	66,100	568,370	385억
2026-09-10	66,900	▲ 0.30%	65,100	67,700	64,100	444,202	292억
2026-09-09	66,700	▲ 1.37%	67,200	69,700	66,000	490,041	331억
2026-09-08	65,800	▼ 2.81%	69,000	70,700	65,600	873,913	596억
2026-09-07	67,700	▲ 12.83%	61,100	69,800	59,500	1,338,348	898억
2026-09-04	60,000	▲ 1.18%	60,100	60,200	58,800	199,320	118억
2026-09-03	59,300	▼ 0.50%	61,000	62,300	57,700	355,813	213억
2026-09-02	59,600	▼ 2.61%	59,000	62,000	58,600	256,982	154억
2026-09-01	61,200	▼ 2.55%	62,900	63,000	60,000	232,171	141억
2026-08-31	62,800	▼ 3.98%	65,000	65,300	61,100	293,046	183억
2026-08-28	65,400	▲ 2.19%	63,600	66,700	62,700	328,084	212억
2026-08-27	64,000	▼ 1.23%	63,200	64,800	62,400	295,440	187억
2026-08-26	64,800	▲ 2.05%	65,200	66,800	64,100	595,544	390억
2026-08-25	63,500	▲ 13.80%	57,500	64,500	55,500	752,632	456억
2026-08-24	55,800	▼ 1.24%	56,500	57,700	55,200	185,441	104억
2026-08-21	56,500	▼ 5.68%	60,200	60,400	55,000	316,788	178억
2026-08-20	59,900	▼ 1.16%	61,700	63,000	59,200	247,825	149억
2026-08-19	60,600	▲ 2.89%	57,100	61,700	56,200	380,153	226억
2026-08-18	58,900	▼ 3.92%	64,000	66,700	58,100	574,596	355억
2026-08-14	61,300	▲ 8.50%	58,400	63,000	56,300	1,071,213	640억
2026-08-13	56,500	— 0.00%	57,100	58,200	55,600	209,161	118억
2026-08-12	56,500	▲ 3.48%	55,300	57,500	53,100	263,420	146억

...