베셀
177350KOSDAQ· 고무 및 플라스틱제품 제조업1,540원-1 (-0.06%)지연장중 · 갱신 대기
52주 위치
1,0003,67220%신고가 대비 -58.06%
- 시가총액
- 305억
- PBR
- 0.80
- BPS
- 1,927원
- 자사주비율
- 1.51%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.9% | +26.9% | -45.5% | -36.9% | -52.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,556 | 1,592 | 1,520 | 1,540 | -1 | -0.06% | 52,714 | 8,118만 |
| 2026-09-17 | 1,549 | 1,559 | 1,535 | 1,541 | -3 | -0.19% | 15,424 | 2,377만 |
| 2026-09-16 | 1,634 | 1,634 | 1,488 | 1,544 | -83 | -5.10% | 82,238 | 1.27억 |
| 2026-09-15 | 1,616 | 1,643 | 1,570 | 1,627 | 11 | +0.68% | 49,393 | 8,036만 |
| 2026-09-14 | 1,594 | 1,644 | 1,566 | 1,616 | 22 | +1.38% | 29,909 | 4,833만 |
| 2026-09-11 | 1,610 | 1,701 | 1,589 | 1,594 | -16 | -0.99% | 45,840 | 7,307만 |
| 2026-09-10 | 1,587 | 1,626 | 1,550 | 1,610 | 10 | +0.63% | 65,589 | 1.06억 |
| 2026-09-09 | 1,607 | 1,644 | 1,585 | 1,600 | -7 | -0.44% | 48,685 | 7,790만 |
| 2026-09-08 | 1,608 | 1,700 | 1,605 | 1,607 | 0 | 0.00% | 45,339 | 7,286만 |
| 2026-09-07 | 1,632 | 1,712 | 1,469 | 1,607 | -35 | -2.13% | 162,712 | 2.61억 |
| 2026-09-04 | 1,900 | 1,900 | 1,600 | 1,642 | -110 | -6.28% | 121,891 | 2억 |
| 2026-09-03 | 1,860 | 1,860 | 1,722 | 1,752 | -108 | -5.81% | 70,434 | 1.23억 |
| 2026-09-02 | 2,005 | 2,005 | 1,835 | 1,860 | -170 | -8.37% | 88,438 | 1.64억 |
| 2026-09-01 | 1,900 | 2,030 | 1,779 | 2,030 | 80 | +4.10% | 437,010 | 8.87억 |
| 2026-08-31 | 1,700 | 2,000 | 1,692 | 1,950 | 250 | +14.71% | 431,164 | 8.41억 |
| 2026-08-28 | 1,506 | 1,770 | 1,506 | 1,700 | 199 | +13.26% | 189,886 | 3.23억 |
| 2026-08-27 | 1,654 | 1,654 | 1,485 | 1,501 | -9 | -0.60% | 28,957 | 4,346만 |
| 2026-08-26 | 1,507 | 1,582 | 1,485 | 1,510 | -60 | -3.82% | 39,887 | 6,023만 |
| 2026-08-25 | 1,559 | 1,596 | 1,533 | 1,570 | 11 | +0.71% | 45,106 | 7,082만 |
| 2026-08-24 | 1,599 | 1,700 | 1,556 | 1,559 | -45 | -2.81% | 56,072 | 8,742만 |
| 2026-08-21 | 1,723 | 1,800 | 1,556 | 1,604 | -112 | -6.53% | 127,815 | 2.05억 |
| 2026-08-20 | 1,560 | 1,799 | 1,482 | 1,716 | 145 | +9.23% | 407,225 | 6.99억 |
| 2026-08-19 | 1,665 | 1,820 | 1,412 | 1,571 | -32 | -2.00% | 372,801 | 5.86억 |
| 2026-08-18 | 1,600 | 1,777 | 1,512 | 1,603 | 213 | +15.32% | 1,071,737 | 17.18억 |
| 2026-07-23 | 1,624 | 1,624 | 1,366 | 1,390 | -234 | -14.41% | 339,287 | 4.72억 |
| 2026-07-22 | 1,624 | 1,710 | 1,554 | 1,624 | 56 | +3.57% | 248,863 | 4.04억 |
| 2026-07-21 | 1,612 | 1,680 | 1,424 | 1,568 | 82 | +5.52% | 450,147 | 7.06억 |
| 2026-07-20 | 1,362 | 1,680 | 1,336 | 1,486 | 124 | +9.10% | 515,677 | 7.66억 |
| 2026-07-16 | 1,398 | 1,450 | 1,350 | 1,362 | -36 | -2.58% | 50,626 | 6,895만 |
| 2026-07-15 | 1,446 | 1,446 | 1,316 | 1,398 | 30 | +2.19% | 76,645 | 1.07억 |
| 2026-07-14 | 1,458 | 1,462 | 1,310 | 1,368 | -34 | -2.43% | 112,446 | 1.54억 |
| 2026-07-13 | 1,400 | 1,460 | 1,306 | 1,402 | 2 | +0.14% | 208,896 | 2.93억 |
| 2026-07-10 | 1,168 | 1,514 | 1,168 | 1,400 | 234 | +20.07% | 807,025 | 11.3억 |
| 2026-07-09 | 1,202 | 1,202 | 1,130 | 1,166 | -14 | -1.19% | 77,287 | 9,012만 |
| 2026-07-08 | 1,256 | 1,270 | 1,156 | 1,180 | -76 | -6.05% | 59,115 | 6,976만 |
| 2026-07-07 | 1,330 | 1,370 | 1,246 | 1,256 | -70 | -5.28% | 56,973 | 7,156만 |
| 2026-07-06 | 1,380 | 1,476 | 1,274 | 1,326 | -54 | -3.91% | 79,370 | 1.05억 |
| 2026-07-03 | 1,384 | 1,398 | 1,260 | 1,380 | -4 | -0.29% | 68,551 | 9,460만 |
| 2026-07-02 | 1,480 | 1,556 | 1,384 | 1,384 | -88 | -5.98% | 81,340 | 1.13억 |
| 2026-07-01 | 1,592 | 1,604 | 1,440 | 1,472 | -120 | -7.54% | 171,886 | 2.53억 |
| 2026-06-30 | 1,640 | 1,720 | 1,500 | 1,592 | 20 | +1.27% | 282,822 | 4.5억 |
| 2026-06-29 | 1,436 | 1,780 | 1,436 | 1,572 | 146 | +10.24% | 743,047 | 11.68억 |
| 2026-06-26 | 1,280 | 1,680 | 1,280 | 1,426 | 126 | +9.69% | 1,361,357 | 19.41억 |
| 2026-06-25 | 1,238 | 1,476 | 1,116 | 1,300 | 116 | +9.80% | 1,001,514 | 13.02억 |
| 2026-06-24 | 1,470 | 1,470 | 1,120 | 1,184 | -284 | -19.35% | 567,757 | 6.72억 |
| 2026-06-23 | 1,440 | 1,786 | 1,396 | 1,468 | 88 | +6.38% | 3,163,587 | 46.44억 |
| 2026-06-22 | 1,062 | 1,380 | 1,062 | 1,380 | 318 | +29.94% | 346,762 | 4.79억 |
| 2026-06-19 | 1,210 | 1,238 | 1,000 | 1,062 | -152 | -12.52% | 146,418 | 1.55억 |
| 2026-06-18 | 1,300 | 1,300 | 1,200 | 1,214 | -74 | -5.75% | 67,724 | 8,222만 |
| 2026-06-17 | 1,356 | 1,356 | 1,256 | 1,288 | 22 | +1.74% | 56,189 | 7,237만 |
| 2026-06-16 | 1,360 | 1,360 | 1,226 | 1,266 | -34 | -2.62% | 92,407 | 1.17억 |
| 2026-06-15 | 1,390 | 1,390 | 1,284 | 1,300 | -8 | -0.61% | 118,580 | 1.54억 |
| 2026-06-12 | 1,316 | 1,400 | 1,296 | 1,308 | -8 | -0.61% | 92,489 | 1.21억 |
| 2026-06-11 | 1,438 | 1,438 | 1,288 | 1,316 | -4 | -0.30% | 58,850 | 7,745만 |
| 2026-06-10 | 1,360 | 1,380 | 1,290 | 1,320 | -40 | -2.94% | 58,839 | 7,767만 |
| 2026-06-09 | 1,310 | 1,470 | 1,302 | 1,360 | 58 | +4.45% | 105,682 | 1.44억 |
| 2026-06-08 | 1,434 | 1,526 | 1,300 | 1,302 | -132 | -9.21% | 92,392 | 1.2억 |
| 2026-06-05 | 1,472 | 1,472 | 1,400 | 1,434 | -38 | -2.58% | 62,925 | 9,023만 |
| 2026-06-04 | 1,504 | 1,598 | 1,462 | 1,472 | -32 | -2.13% | 106,836 | 1.57억 |
| 2026-06-02 | 1,452 | 1,678 | 1,400 | 1,504 | -26 | -1.70% | 202,839 | 3.05억 |
| 2026-06-01 | 1,684 | 1,684 | 1,528 | 1,530 | -154 | -9.14% | 196,715 | 3.01억 |
| 2026-05-29 | 1,968 | 1,974 | 1,682 | 1,684 | -88 | -4.97% | 292,971 | 4.93억 |
| 2026-05-28 | 1,752 | 1,948 | 1,752 | 1,772 | 20 | +1.14% | 265,615 | 4.71억 |
| 2026-05-27 | 1,852 | 1,872 | 1,748 | 1,752 | -100 | -5.40% | 248,358 | 4.35억 |
| 2026-05-26 | 1,900 | 1,956 | 1,842 | 1,852 | -48 | -2.53% | 357,172 | 6.61억 |
| 2026-05-22 | 2,236 | 2,236 | 1,900 | 1,900 | -168 | -8.12% | 527,100 | 10.01억 |
| 2026-05-21 | 2,216 | 2,398 | 2,032 | 2,068 | -130 | -5.91% | 916,012 | 18.94억 |
| 2026-05-20 | 2,182 | 2,550 | 2,034 | 2,198 | 8 | +0.37% | 3,873,571 | 85.14억 |
| 2026-05-19 | 1,926 | 2,650 | 1,658 | 2,190 | 72 | +3.40% | 9,052,872 | 198억 |
| 2026-05-18 | 1,626 | 2,118 | 1,560 | 2,118 | 488 | +29.94% | 977,804 | 20.71억 |
| 2026-05-15 | 1,696 | 1,800 | 1,612 | 1,630 | -74 | -4.34% | 165,113 | 2.69억 |
| 2026-05-14 | 1,804 | 1,804 | 1,668 | 1,704 | -100 | -5.54% | 172,666 | 2.94억 |
| 2026-05-13 | 1,832 | 1,862 | 1,802 | 1,804 | -28 | -1.53% | 56,988 | 1.03억 |
| 2026-05-12 | 1,898 | 1,918 | 1,804 | 1,832 | -66 | -3.48% | 205,411 | 3.76억 |
| 2026-05-11 | 2,000 | 2,002 | 1,880 | 1,898 | -102 | -5.10% | 181,972 | 3.45억 |
| 2026-05-08 | 2,002 | 2,022 | 1,980 | 2,000 | -2 | -0.10% | 54,272 | 1.09억 |
| 2026-05-07 | 2,028 | 2,060 | 1,980 | 2,002 | -26 | -1.28% | 103,535 | 2.07억 |
| 2026-05-06 | 2,058 | 2,062 | 1,974 | 2,028 | -48 | -2.31% | 182,441 | 3.7억 |
| 2026-05-04 | 2,080 | 2,130 | 2,060 | 2,076 | -2 | -0.10% | 96,666 | 2.01억 |
| 2026-04-30 | 2,082 | 2,094 | 2,034 | 2,078 | -4 | -0.19% | 95,331 | 1.98억 |
| 2026-04-29 | 2,082 | 2,122 | 2,068 | 2,082 | 2 | +0.10% | 94,476 | 1.97억 |
| 2026-04-28 | 2,160 | 2,160 | 2,056 | 2,080 | -36 | -1.70% | 85,414 | 1.78억 |
| 2026-04-27 | 2,146 | 2,158 | 2,092 | 2,116 | -30 | -1.40% | 86,596 | 1.83억 |
| 2026-04-24 | 2,106 | 2,172 | 2,102 | 2,146 | 48 | +2.29% | 72,070 | 1.55억 |
| 2026-04-23 | 2,164 | 2,164 | 2,072 | 2,098 | -66 | -3.05% | 103,073 | 2.16억 |
| 2026-04-22 | 2,216 | 2,216 | 2,136 | 2,164 | -32 | -1.46% | 93,614 | 2.03억 |
| 2026-04-21 | 2,234 | 2,258 | 2,168 | 2,196 | -42 | -1.88% | 90,693 | 1.99억 |
| 2026-04-20 | 2,262 | 2,262 | 2,220 | 2,238 | -24 | -1.06% | 76,426 | 1.71억 |
| 2026-04-17 | 2,298 | 2,302 | 2,246 | 2,262 | -24 | -1.05% | 136,890 | 3.1억 |
| 2026-04-16 | 2,240 | 2,304 | 2,218 | 2,286 | 56 | +2.51% | 149,442 | 3.42억 |
| 2026-04-15 | 2,270 | 2,298 | 2,212 | 2,230 | -34 | -1.50% | 122,578 | 2.73억 |
| 2026-04-14 | 2,190 | 2,316 | 2,190 | 2,264 | 74 | +3.38% | 135,464 | 3.07억 |
| 2026-04-13 | 2,172 | 2,246 | 2,126 | 2,190 | 18 | +0.83% | 121,184 | 2.65억 |
| 2026-04-10 | 2,200 | 2,210 | 2,122 | 2,172 | 66 | +3.13% | 85,716 | 1.86억 |
| 2026-04-09 | 2,210 | 2,210 | 2,102 | 2,106 | -64 | -2.95% | 80,530 | 1.7억 |
| 2026-04-08 | 2,104 | 2,174 | 2,054 | 2,170 | 84 | +4.03% | 163,531 | 3.55억 |
| 2026-04-07 | 2,120 | 2,164 | 2,070 | 2,086 | -34 | -1.60% | 82,175 | 1.71억 |
| 2026-04-06 | 2,208 | 2,268 | 2,114 | 2,120 | -76 | -3.46% | 87,653 | 1.86억 |
| 2026-04-03 | 2,130 | 2,340 | 2,122 | 2,196 | 74 | +3.49% | 186,906 | 4.1억 |
| 2026-04-02 | 2,360 | 2,360 | 2,106 | 2,122 | -162 | -7.09% | 238,379 | 5.06억 |
| 2026-04-01 | 2,228 | 2,298 | 2,228 | 2,284 | 78 | +3.54% | 195,510 | 4.47억 |
| 2026-03-31 | 2,252 | 2,476 | 2,200 | 2,206 | -46 | -2.04% | 447,034 | 9.86억 |
| 2026-03-30 | 2,220 | 2,306 | 2,182 | 2,252 | -46 | -2.00% | 137,251 | 3.09억 |
| 2026-03-27 | 2,298 | 2,372 | 2,214 | 2,298 | 0 | 0.00% | 314,745 | 7.23억 |
| 2026-03-26 | 2,432 | 2,452 | 2,282 | 2,298 | -132 | -5.43% | 409,939 | 9.42억 |
| 2026-03-25 | 2,552 | 2,552 | 2,354 | 2,430 | -52 | -2.10% | 544,460 | 13.23억 |
| 2026-03-24 | 2,878 | 2,902 | 2,470 | 2,482 | -488 | -16.43% | 1,322,613 | 32.83억 |
| 2026-03-23 | 2,600 | 3,340 | 2,592 | 2,970 | 320 | +12.08% | 7,348,685 | 218억 |
| 2026-03-20 | 2,904 | 2,936 | 2,622 | 2,650 | -206 | -7.21% | 1,109,662 | 29.41억 |
| 2026-03-19 | 3,406 | 3,672 | 2,840 | 2,856 | 30 | +1.06% | 7,983,070 | 228억 |
| 2026-03-18 | 2,200 | 2,826 | 2,196 | 2,826 | 652 | +29.99% | 6,645,431 | 188억 |
| 2026-03-17 | 2,238 | 2,238 | 2,136 | 2,174 | 54 | +2.55% | 45,593 | 9,912만 |
| 2026-03-16 | 2,186 | 2,200 | 2,102 | 2,120 | -66 | -3.02% | 63,065 | 1.34억 |
| 2026-03-13 | 2,122 | 2,270 | 2,104 | 2,186 | 16 | +0.74% | 82,959 | 1.81억 |
| 2026-03-12 | 2,064 | 2,184 | 2,060 | 2,170 | 106 | +5.14% | 56,441 | 1.22억 |
| 2026-03-11 | 2,092 | 2,234 | 2,048 | 2,064 | 34 | +1.67% | 174,751 | 3.61억 |
| 2026-03-10 | 2,150 | 2,150 | 2,020 | 2,030 | 2 | +0.10% | 58,042 | 1.18억 |
| 2026-03-09 | 2,100 | 2,198 | 1,974 | 2,028 | -66 | -3.15% | 107,400 | 2.18억 |
| 2026-03-06 | 2,150 | 2,176 | 2,020 | 2,094 | -2 | -0.10% | 83,663 | 1.75억 |
| 2026-03-05 | 1,914 | 2,100 | 1,912 | 2,096 | — | — | 90,390 | 1.89억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)