비비안
002070KOSPI4,255원-630 (-12.90%)전일 종가 2026-09-18
52주 위치
2,97511,76215%신고가 대비 -63.82%
- 시가총액
- 102억
- PBR
- 0.12
- BPS
- 36,179원
- 자사주비율
- 0.29%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -26.6% | +25.1% | -24.5% | -54.9% | -63.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,440 | 4,550 | 3,700 | 4,255 | -630 | -12.90% | 232,118 | 9.88억 |
| 2026-09-16 | 5,400 | 5,780 | 4,885 | 4,885 | -545 | -10.04% | 443,022 | 21.64억 |
| 2026-09-15 | 5,350 | 5,500 | 4,945 | 5,430 | 40 | +0.74% | 90,693 | 4.92억 |
| 2026-09-14 | 5,510 | 5,900 | 5,150 | 5,390 | 10 | +0.19% | 60,632 | 3.27억 |
| 2026-09-11 | 5,420 | 5,690 | 5,310 | 5,380 | 0 | 0.00% | 39,715 | 2.14억 |
| 2026-09-10 | 5,810 | 5,810 | 5,250 | 5,380 | -370 | -6.43% | 99,983 | 5.38억 |
| 2026-09-09 | 5,180 | 6,060 | 5,180 | 5,750 | 580 | +11.22% | 308,350 | 17.73억 |
| 2026-09-08 | 5,220 | 5,340 | 5,040 | 5,170 | -50 | -0.96% | 42,739 | 2.21억 |
| 2026-09-07 | 5,300 | 5,460 | 5,080 | 5,220 | 40 | +0.77% | 130,228 | 6.8억 |
| 2026-09-04 | 4,830 | 5,250 | 4,595 | 5,180 | 525 | +11.28% | 126,643 | 6.56억 |
| 2026-09-03 | 4,800 | 4,805 | 4,645 | 4,655 | -65 | -1.38% | 26,573 | 1.24억 |
| 2026-09-02 | 4,825 | 4,900 | 4,550 | 4,720 | -95 | -1.97% | 54,144 | 2.56억 |
| 2026-09-01 | 4,760 | 5,150 | 4,610 | 4,815 | 10 | +0.21% | 98,904 | 4.76억 |
| 2026-08-31 | 4,855 | 4,910 | 4,740 | 4,805 | -50 | -1.03% | 33,184 | 1.59억 |
| 2026-08-28 | 4,905 | 5,130 | 4,715 | 4,855 | -90 | -1.82% | 92,706 | 4.5억 |
| 2026-08-27 | 4,845 | 5,500 | 4,845 | 4,945 | 140 | +2.91% | 350,775 | 17.35억 |
| 2026-08-26 | 4,545 | 5,150 | 4,455 | 4,805 | 265 | +5.84% | 153,745 | 7.39억 |
| 2026-08-25 | 4,530 | 4,600 | 4,200 | 4,540 | 0 | 0.00% | 59,950 | 2.72억 |
| 2026-08-24 | 4,820 | 4,850 | 4,500 | 4,540 | -260 | -5.42% | 80,241 | 3.64억 |
| 2026-08-21 | 4,940 | 4,940 | 4,620 | 4,800 | -200 | -4.00% | 103,289 | 4.96억 |
| 2026-08-20 | 5,300 | 5,330 | 4,940 | 5,000 | -740 | -12.89% | 253,234 | 12.66억 |
| 2026-08-19 | 5,600 | 5,830 | 5,470 | 5,740 | -60 | -1.03% | 38,944 | 2.24억 |
| 2026-08-18 | 5,950 | 6,300 | 5,610 | 5,800 | -100 | -1.69% | 114,664 | 6.65억 |
| 2026-08-14 | 5,870 | 5,950 | 5,650 | 5,900 | 30 | +0.51% | 51,920 | 3.06억 |
| 2026-08-13 | 6,070 | 6,090 | 5,700 | 5,870 | -60 | -1.01% | 94,400 | 5.54억 |
| 2026-08-12 | 6,140 | 6,500 | 5,860 | 5,930 | -190 | -3.10% | 95,721 | 5.68억 |
| 2026-08-11 | 5,850 | 6,900 | 5,600 | 6,120 | 340 | +5.88% | 334,625 | 20.48억 |
| 2026-08-10 | 5,750 | 6,000 | 5,610 | 5,780 | 90 | +1.58% | 77,313 | 4.47억 |
| 2026-08-07 | 5,900 | 6,650 | 5,550 | 5,690 | 0 | 0.00% | 352,321 | 20.05억 |
| 2026-08-06 | 6,230 | 6,530 | 5,500 | 5,690 | -340 | -5.64% | 174,045 | 9.9억 |
| 2026-08-05 | 7,030 | 7,230 | 5,990 | 6,030 | -710 | -10.53% | 381,518 | 23.01억 |
| 2026-08-04 | 6,760 | 8,330 | 6,370 | 6,740 | 150 | +2.28% | 1,589,654 | 107억 |
| 2026-08-03 | 5,900 | 6,590 | 5,830 | 6,590 | 1,520 | +29.98% | 335,743 | 22.13억 |
| 2026-07-31 | 3,920 | 5,070 | 3,920 | 5,070 | 1,170 | +30.00% | 307,722 | 15.6억 |
| 2026-07-30 | 3,965 | 4,315 | 3,625 | 3,900 | -275 | -6.59% | 178,852 | 6.98억 |
| 2026-07-29 | 4,075 | 4,350 | 3,810 | 4,175 | 130 | +3.21% | 137,468 | 5.74억 |
| 2026-07-28 | 4,340 | 4,340 | 3,775 | 4,045 | -130 | -3.11% | 89,240 | 3.61억 |
| 2026-07-27 | 3,995 | 4,750 | 3,920 | 4,175 | 220 | +5.56% | 275,750 | 11.51억 |
| 2026-07-24 | 3,470 | 4,485 | 3,390 | 3,955 | 415 | +11.72% | 735,042 | 29.07억 |
| 2026-07-23 | 3,690 | 3,700 | 3,485 | 3,540 | -25 | -0.70% | 129,776 | 4.59억 |
| 2026-07-22 | 3,950 | 4,340 | 3,540 | 3,565 | -145 | -3.91% | 446,510 | 15.92억 |
| 2026-07-21 | 4,735 | 4,735 | 3,430 | 3,710 | -1,120 | -23.19% | 1,137,196 | 42.19억 |
| 2026-07-20 | 6,370 | 7,250 | 4,830 | 4,830 | -2,070 | -30.00% | 1,604,242 | 77.48억 |
| 2026-07-16 | 6,900 | 6,900 | 6,900 | 6,900 | 1,590 | +29.94% | 152,512 | 10.52억 |
| 2026-07-15 | 4,500 | 5,310 | 4,500 | 5,310 | 1,225 | +29.99% | 1,444,806 | 76.72억 |
| 2026-07-14 | 3,145 | 4,085 | 3,060 | 4,085 | 940 | +29.89% | 236,250 | 9.65억 |
| 2026-07-13 | 3,035 | 3,350 | 3,035 | 3,145 | 120 | +3.97% | 75,548 | 2.38억 |
| 2026-07-10 | 2,990 | 3,175 | 2,990 | 3,025 | 35 | +1.17% | 17,248 | 5,218만 |
| 2026-07-09 | 3,035 | 3,200 | 2,980 | 2,990 | -30 | -0.99% | 14,820 | 4,431만 |
| 2026-07-08 | 3,155 | 3,235 | 2,980 | 3,020 | -135 | -4.28% | 21,322 | 6,439만 |
| 2026-07-07 | 3,165 | 3,210 | 3,050 | 3,155 | -10 | -0.32% | 25,250 | 7,966만 |
| 2026-07-06 | 3,245 | 3,335 | 3,065 | 3,165 | -80 | -2.47% | 29,192 | 9,239만 |
| 2026-07-03 | 3,300 | 3,305 | 2,975 | 3,245 | -55 | -1.67% | 42,888 | 1.39억 |
| 2026-07-02 | 3,325 | 3,340 | 3,150 | 3,300 | -30 | -0.90% | 39,444 | 1.3억 |
| 2026-07-01 | 3,335 | 3,420 | 3,245 | 3,330 | -5 | -0.15% | 65,294 | 2.17억 |
| 2026-06-30 | 3,470 | 3,545 | 3,250 | 3,335 | -260 | -7.23% | 110,168 | 3.67억 |
| 2026-06-29 | 3,550 | 3,645 | 3,400 | 3,595 | -55 | -1.51% | 120,408 | 4.33억 |
| 2026-06-26 | 3,755 | 3,880 | 3,300 | 3,650 | -250 | -6.41% | 242,110 | 8.84억 |
| 2026-06-25 | 5,425 | 5,750 | 3,900 | 3,900 | -1,665 | -29.92% | 671,302 | 26.18억 |
| 2026-06-24 | 5,995 | 7,135 | 5,500 | 5,565 | 75 | +1.37% | 3,142,608 | 175억 |
| 2026-06-23 | 5,490 | 5,490 | 5,490 | 5,490 | 1,265 | +29.94% | 115,200 | 6.32억 |
| 2026-06-22 | 4,225 | 4,225 | 4,225 | 4,225 | 975 | +30.00% | 39,754 | 1.68억 |
| 2026-06-19 | 3,400 | 3,400 | 3,075 | 3,250 | -150 | -4.41% | 29,698 | 9,652만 |
| 2026-06-18 | 3,515 | 3,600 | 3,380 | 3,400 | -115 | -3.27% | 10,264 | 3,490만 |
| 2026-06-17 | 3,540 | 3,660 | 3,415 | 3,515 | -25 | -0.71% | 12,492 | 4,391만 |
| 2026-06-16 | 3,700 | 3,730 | 3,450 | 3,540 | -10 | -0.28% | 10,772 | 3,813만 |
| 2026-06-15 | 3,665 | 3,665 | 3,450 | 3,550 | -10 | -0.28% | 16,600 | 5,893만 |
| 2026-06-12 | 3,500 | 3,745 | 3,450 | 3,560 | 110 | +3.19% | 36,250 | 1.29억 |
| 2026-06-11 | 3,405 | 3,500 | 3,280 | 3,450 | 45 | +1.32% | 24,386 | 8,413만 |
| 2026-06-10 | 3,390 | 4,285 | 3,255 | 3,405 | 15 | +0.44% | 40 | 14만 |
| 2026-06-09 | 3,590 | 3,625 | 3,385 | 3,390 | -200 | -5.57% | 43,454 | 1.47억 |
| 2026-06-08 | 3,560 | 3,630 | 3,500 | 3,590 | -10 | -0.28% | 13,764 | 4,941만 |
| 2026-06-05 | 3,710 | 3,710 | 3,555 | 3,600 | -130 | -3.49% | 15,176 | 5,463만 |
| 2026-06-04 | 3,655 | 3,875 | 3,655 | 3,730 | -145 | -3.74% | 21,722 | 8,102만 |
| 2026-06-02 | 4,025 | 4,025 | 3,780 | 3,875 | -150 | -3.73% | 33,726 | 1.31억 |
| 2026-06-01 | 3,965 | 4,160 | 3,845 | 4,025 | 60 | +1.51% | 56,916 | 2.29억 |
| 2026-05-29 | 4,240 | 4,440 | 3,910 | 3,965 | -305 | -7.14% | 43,566 | 1.73억 |
| 2026-05-28 | 4,275 | 4,335 | 4,095 | 4,270 | -35 | -0.81% | 15,674 | 6,693만 |
| 2026-05-27 | 4,310 | 4,400 | 4,160 | 4,305 | -45 | -1.03% | 25,296 | 1.09억 |
| 2026-05-26 | 4,600 | 4,605 | 4,255 | 4,350 | -250 | -5.43% | 40,294 | 1.75억 |
| 2026-05-22 | 4,450 | 4,670 | 4,390 | 4,600 | 150 | +3.37% | 10,896 | 5,012만 |
| 2026-05-21 | 4,695 | 4,695 | 4,385 | 4,450 | -35 | -0.78% | 33,968 | 1.51억 |
| 2026-05-20 | 4,590 | 4,800 | 4,200 | 4,485 | -105 | -2.29% | 27,454 | 1.23억 |
| 2026-05-19 | 4,715 | 4,845 | 4,450 | 4,590 | -160 | -3.37% | 33,208 | 1.52억 |
| 2026-05-18 | 5,000 | 5,070 | 4,630 | 4,750 | -250 | -5.00% | 52,066 | 2.47억 |
| 2026-05-15 | 5,395 | 5,395 | 4,925 | 5,000 | -395 | -7.32% | 39,998 | 2억 |
| 2026-05-14 | 5,065 | 5,440 | 5,065 | 5,395 | 335 | +6.62% | 31,804 | 1.72억 |
| 2026-05-13 | 4,955 | 5,410 | 4,880 | 5,060 | 60 | +1.20% | 37,186 | 1.88억 |
| 2026-05-12 | 5,250 | 5,330 | 4,940 | 5,000 | -330 | -6.19% | 47,778 | 2.39억 |
| 2026-05-11 | 5,440 | 5,710 | 5,305 | 5,330 | -110 | -2.02% | 44,284 | 2.36억 |
| 2026-05-08 | 5,375 | 5,865 | 5,375 | 5,440 | -70 | -1.27% | 45,892 | 2.5억 |
| 2026-05-07 | 5,870 | 5,925 | 5,315 | 5,510 | -415 | -7.00% | 97,494 | 5.37억 |
| 2026-05-06 | 7,000 | 7,000 | 5,755 | 5,925 | 579 | +10.82% | 221,352 | 13.12억 |
| 2026-04-13 | 5,316 | 5,587 | 5,316 | 5,346 | 30 | +0.57% | 72,236 | 3.86억 |
| 2026-04-10 | 5,723 | 5,753 | 5,286 | 5,316 | -331 | -5.87% | 68,479 | 3.64억 |
| 2026-04-09 | 5,768 | 5,828 | 5,617 | 5,648 | -105 | -1.83% | 22,857 | 1.29억 |
| 2026-04-08 | 5,617 | 5,949 | 5,602 | 5,753 | 151 | +2.69% | 44,204 | 2.54억 |
| 2026-04-07 | 5,798 | 5,843 | 5,542 | 5,602 | -60 | -1.06% | 17,065 | 9,561만 |
| 2026-04-06 | 5,723 | 5,783 | 5,572 | 5,663 | 15 | +0.27% | 28,261 | 1.6억 |
| 2026-04-03 | 5,572 | 5,768 | 5,557 | 5,648 | 75 | +1.35% | 11,704 | 6,610만 |
| 2026-04-02 | 5,768 | 5,858 | 5,527 | 5,572 | -120 | -2.12% | 26,123 | 1.46억 |
| 2026-04-01 | 5,572 | 5,873 | 5,572 | 5,693 | 196 | +3.56% | 32,219 | 1.83억 |
| 2026-03-31 | 5,813 | 5,934 | 5,467 | 5,497 | -361 | -6.17% | 68,402 | 3.76억 |
| 2026-03-30 | 5,843 | 6,521 | 5,723 | 5,858 | -15 | -0.26% | 223,403 | 13.09억 |
| 2026-03-27 | 5,678 | 5,919 | 5,467 | 5,873 | 196 | +3.45% | 37,263 | 2.19억 |
| 2026-03-26 | 5,557 | 5,949 | 5,452 | 5,678 | 151 | +2.72% | 51,764 | 2.94억 |
| 2026-03-25 | 5,873 | 5,889 | 5,467 | 5,527 | -226 | -3.93% | 80,407 | 4.44억 |
| 2026-03-24 | 5,602 | 6,536 | 5,407 | 5,753 | 512 | +9.77% | 255,089 | 14.68억 |
| 2026-03-23 | 5,452 | 5,542 | 5,196 | 5,241 | -211 | -3.87% | 61,621 | 3.23억 |
| 2026-03-20 | 5,482 | 5,633 | 5,422 | 5,452 | -75 | -1.36% | 41,628 | 2.27억 |
| 2026-03-19 | 5,572 | 5,602 | 5,422 | 5,527 | -105 | -1.87% | 38,847 | 2.15억 |
| 2026-03-18 | 5,873 | 5,934 | 5,497 | 5,633 | -166 | -2.86% | 75,226 | 4.24억 |
| 2026-03-17 | 5,723 | 6,280 | 5,663 | 5,798 | 151 | +2.67% | 231,340 | 13.41억 |
| 2026-03-16 | 6,250 | 6,325 | 5,196 | 5,648 | -1,762 | -23.78% | 764,748 | 43.19억 |
| 2026-03-13 | 7,410 | 7,515 | 7,334 | 7,410 | -60 | -0.81% | 13,779 | 1.02억 |
| 2026-03-12 | 7,395 | 7,575 | 7,169 | 7,470 | 75 | +1.02% | 11,695 | 8,736만 |
| 2026-03-11 | 7,274 | 7,560 | 7,274 | 7,395 | 75 | +1.03% | 10,903 | 8,062만 |
| 2026-03-10 | 7,259 | 7,515 | 7,259 | 7,319 | 15 | +0.21% | 10,578 | 7,742만 |
| 2026-03-09 | 7,470 | 7,500 | 7,108 | 7,304 | -166 | -2.22% | 12,921 | 9,438만 |
| 2026-03-06 | 7,485 | 7,590 | 7,395 | 7,470 | — | — | 15,130 | 1.13억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)