비츠로셀 (082920)

082920
🏛️ 대한민국 →
29,500.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 13,250.00 13,250.00 12,650.00 12,750.00 0.0M
2022-12-28 13,400.00 13,600.00 13,100.00 13,150.00 0.1M
2022-12-27 13,300.00 13,350.00 12,950.00 13,350.00 0.1M
2022-12-26 13,050.00 13,300.00 13,050.00 13,300.00 0.0M
2022-12-23 13,250.00 13,400.00 13,000.00 13,150.00 0.1M
2022-12-22 13,550.00 13,550.00 13,300.00 13,450.00 0.0M
2022-12-21 13,350.00 13,600.00 13,200.00 13,450.00 0.0M
2022-12-20 13,550.00 13,600.00 13,300.00 13,350.00 0.0M
2022-12-19 13,400.00 13,650.00 13,250.00 13,550.00 0.0M
2022-12-16 13,050.00 13,400.00 12,950.00 13,400.00 0.0M
2022-12-15 13,300.00 13,450.00 13,100.00 13,300.00 0.0M
2022-12-14 13,250.00 13,300.00 13,000.00 13,300.00 0.0M
2022-12-13 13,200.00 13,350.00 12,900.00 13,100.00 0.0M
2022-12-12 12,800.00 13,650.00 12,800.00 13,200.00 0.1M
2022-12-09 12,650.00 13,300.00 12,600.00 12,800.00 0.0M
2022-12-08 12,800.00 12,900.00 12,550.00 12,750.00 0.0M
2022-12-07 13,250.00 13,450.00 12,700.00 12,800.00 0.1M
2022-12-06 13,400.00 13,500.00 13,200.00 13,450.00 0.0M
2022-12-05 13,350.00 13,550.00 13,250.00 13,500.00 0.0M
2022-12-02 13,750.00 13,800.00 13,350.00 13,450.00 0.0M
2022-12-01 13,900.00 14,000.00 13,700.00 13,750.00 0.0M
2022-11-30 13,950.00 14,000.00 13,750.00 13,900.00 0.0M
2022-11-29 13,650.00 13,950.00 13,450.00 13,950.00 0.1M
2022-11-28 13,750.00 14,250.00 13,700.00 13,750.00 0.2M
2022-11-27 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2022-11-25 13,550.00 13,750.00 13,450.00 13,600.00 0.0M
2022-11-24 13,600.00 13,600.00 13,300.00 13,550.00 0.0M
2022-11-23 13,550.00 13,600.00 13,350.00 13,450.00 0.0M
2022-11-22 13,550.00 13,600.00 13,300.00 13,550.00 0.1M
2022-11-21 13,700.00 13,800.00 13,350.00 13,500.00 0.1M
2022-11-18 13,250.00 13,650.00 13,100.00 13,450.00 0.1M
2022-11-17 13,600.00 13,600.00 13,050.00 13,200.00 0.0M
2022-11-16 13,300.00 13,450.00 13,150.00 13,400.00 0.0M
2022-11-15 13,150.00 13,350.00 13,050.00 13,250.00 0.0M
2022-11-14 13,450.00 13,600.00 13,050.00 13,150.00 0.2M
2022-11-11 12,800.00 13,150.00 12,500.00 13,050.00 0.1M
2022-11-10 12,650.00 12,650.00 12,200.00 12,450.00 0.0M
2022-11-09 12,450.00 12,650.00 12,350.00 12,650.00 0.0M
2022-11-08 12,250.00 12,600.00 12,250.00 12,450.00 0.1M
2022-11-07 12,300.00 12,400.00 12,200.00 12,250.00 0.0M
2022-11-04 12,500.00 12,500.00 12,100.00 12,300.00 0.0M
2022-11-03 12,300.00 12,450.00 12,150.00 12,400.00 0.0M
2022-11-02 12,400.00 12,400.00 12,200.00 12,400.00 0.0M
2022-11-01 11,950.00 12,450.00 11,950.00 12,350.00 0.0M
2022-10-31 12,050.00 12,150.00 11,900.00 11,950.00 0.0M
2022-10-28 12,150.00 12,150.00 11,950.00 12,050.00 0.0M
2022-10-27 11,900.00 12,200.00 11,800.00 12,200.00 0.0M
2022-10-26 12,250.00 12,250.00 11,750.00 11,900.00 0.0M
2022-10-25 12,600.00 12,600.00 12,050.00 12,200.00 0.0M
2022-10-24 12,500.00 12,550.00 12,200.00 12,400.00 0.0M
2022-10-21 12,750.00 12,800.00 12,250.00 12,450.00 0.1M
2022-10-20 11,900.00 12,850.00 11,800.00 12,750.00 0.2M
2022-10-19 11,950.00 12,050.00 11,800.00 11,900.00 0.0M
2022-10-18 12,100.00 12,100.00 11,750.00 11,950.00 0.0M
2022-10-17 11,600.00 12,000.00 11,600.00 11,850.00 0.0M
2022-10-14 11,550.00 12,000.00 11,550.00 11,850.00 0.0M
2022-10-13 11,550.00 11,600.00 11,200.00 11,400.00 0.0M
2022-10-12 11,500.00 11,650.00 11,350.00 11,600.00 0.0M
2022-10-11 11,500.00 11,850.00 11,400.00 11,650.00 0.0M
2022-10-10 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2022-10-07 11,700.00 11,900.00 11,600.00 11,700.00 0.0M
2022-10-06 11,700.00 11,950.00 11,400.00 11,900.00 0.0M
2022-10-05 12,050.00 12,100.00 11,450.00 11,600.00 0.0M
2022-10-04 11,300.00 12,000.00 11,300.00 12,000.00 0.1M
2022-09-30 10,700.00 11,050.00 10,500.00 10,950.00 0.1M
2022-09-29 11,000.00 11,150.00 10,700.00 10,900.00 0.1M
2022-09-28 11,000.00 11,250.00 10,600.00 10,750.00 0.1M
2022-09-27 11,500.00 11,750.00 10,800.00 11,200.00 0.2M
2022-09-26 12,100.00 12,200.00 11,500.00 11,500.00 0.1M
2022-09-25 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2022-09-23 12,900.00 12,900.00 12,300.00 12,400.00 0.0M
2022-09-22 12,500.00 13,000.00 12,350.00 12,900.00 0.1M
2022-09-21 12,750.00 13,100.00 12,500.00 12,750.00 0.1M
2022-09-20 12,000.00 12,950.00 12,000.00 12,750.00 0.3M
2022-09-19 11,700.00 12,200.00 11,700.00 11,900.00 0.1M
2022-09-18 11,850.00 11,850.00 11,850.00 11,850.00 0.0M
2022-09-16 12,200.00 12,300.00 11,700.00 11,850.00 0.1M
2022-09-15 12,550.00 12,700.00 12,150.00 12,250.00 0.1M
2022-09-14 12,550.00 12,750.00 12,350.00 12,400.00 0.1M
2022-09-13 13,200.00 13,250.00 12,800.00 12,900.00 0.1M
2022-09-08 13,050.00 13,300.00 12,550.00 12,900.00 0.0M
2022-09-07 13,150.00 13,300.00 12,750.00 12,800.00 0.1M
2022-09-06 12,800.00 13,600.00 12,750.00 13,300.00 0.1M
2022-09-05 13,400.00 13,400.00 12,750.00 12,750.00 0.1M
2022-09-02 13,800.00 13,900.00 13,300.00 13,400.00 0.0M
2022-09-01 14,050.00 14,100.00 13,500.00 13,600.00 0.1M
2022-08-31 13,500.00 14,150.00 13,400.00 14,050.00 0.1M
2022-08-30 13,050.00 13,900.00 13,050.00 13,600.00 0.1M
2022-08-29 13,050.00 13,550.00 12,800.00 13,100.00 0.1M
2022-08-26 13,950.00 14,050.00 13,350.00 13,450.00 0.1M
2022-08-25 14,200.00 14,200.00 13,850.00 13,950.00 0.1M
2022-08-24 13,550.00 14,600.00 13,500.00 14,300.00 0.4M
2022-08-23 13,250.00 13,700.00 13,150.00 13,300.00 0.1M
2022-08-22 13,800.00 13,850.00 13,200.00 13,300.00 0.1M
2022-08-21 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2022-08-19 13,700.00 14,250.00 13,600.00 13,850.00 0.3M
2022-08-18 13,750.00 13,800.00 13,150.00 13,450.00 0.2M
2022-08-17 13,300.00 13,350.00 13,200.00 13,200.00 0.1M
2022-08-16 13,300.00 13,450.00 13,100.00 13,250.00 0.1M
2022-08-12 13,150.00 13,400.00 13,050.00 13,300.00 0.1M
2022-08-11 13,450.00 13,850.00 12,900.00 13,150.00 0.2M
2022-08-10 13,300.00 13,700.00 13,100.00 13,450.00 0.1M
2022-08-09 13,400.00 13,750.00 13,150.00 13,400.00 0.1M
2022-08-08 12,700.00 13,700.00 12,500.00 13,450.00 0.5M
2022-08-07 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2022-08-05 11,700.00 12,900.00 11,700.00 12,700.00 0.4M
2022-08-04 11,750.00 11,850.00 11,600.00 11,800.00 0.0M
2022-08-03 11,650.00 11,750.00 11,550.00 11,700.00 0.0M
2022-08-02 12,000.00 12,000.00 11,450.00 11,650.00 0.0M
2022-08-01 11,800.00 12,100.00 11,550.00 11,950.00 0.0M
2022-07-29 11,800.00 11,800.00 11,650.00 11,800.00 0.0M
2022-07-28 11,700.00 11,700.00 11,550.00 11,700.00 0.0M
2022-07-27 11,650.00 11,700.00 11,450.00 11,550.00 0.0M
2022-07-26 11,350.00 11,600.00 11,150.00 11,600.00 0.0M
2022-07-25 11,050.00 11,300.00 10,950.00 11,300.00 0.0M
2022-07-22 11,050.00 11,100.00 10,850.00 11,050.00 0.0M
2022-07-21 10,850.00 11,100.00 10,750.00 11,050.00 0.0M
2022-07-20 10,850.00 11,100.00 10,800.00 10,900.00 0.0M
2022-07-19 10,500.00 11,100.00 10,500.00 10,850.00 0.0M
2022-07-18 10,350.00 10,600.00 10,300.00 10,600.00 0.0M
2022-07-15 10,350.00 10,350.00 10,100.00 10,250.00 0.1M
2022-07-14 10,700.00 10,700.00 10,200.00 10,350.00 0.1M
2022-07-13 10,850.00 10,900.00 10,550.00 10,650.00 0.0M
2022-07-12 11,150.00 11,150.00 10,600.00 10,900.00 0.0M
2022-07-11 11,250.00 11,300.00 11,050.00 11,150.00 0.0M
2022-07-08 11,200.00 11,350.00 11,100.00 11,150.00 0.0M
2022-07-07 11,150.00 11,300.00 11,100.00 11,150.00 0.0M
2022-07-06 11,450.00 11,450.00 11,100.00 11,200.00 0.0M
2022-07-05 11,250.00 11,550.00 11,150.00 11,500.00 0.0M
2022-07-04 11,500.00 11,700.00 11,200.00 11,250.00 0.0M
2022-07-01 11,550.00 11,950.00 11,400.00 11,600.00 0.0M
2022-06-30 11,650.00 11,650.00 11,450.00 11,550.00 0.0M
2022-06-29 11,500.00 11,750.00 11,500.00 11,650.00 0.0M
2022-06-28 11,750.00 11,900.00 11,550.00 11,700.00 0.0M
2022-06-27 11,400.00 11,900.00 11,400.00 11,750.00 0.0M
2022-06-24 10,950.00 11,450.00 10,950.00 11,300.00 0.0M
2022-06-23 11,200.00 11,600.00 10,800.00 11,000.00 0.1M
2022-06-22 11,650.00 11,850.00 11,000.00 11,300.00 0.0M
2022-06-21 11,600.00 11,700.00 11,450.00 11,650.00 0.0M
2022-06-20 12,150.00 12,200.00 11,400.00 11,500.00 0.0M
2022-06-17 11,600.00 12,100.00 11,550.00 11,950.00 0.0M
2022-06-16 11,800.00 11,950.00 11,600.00 11,700.00 0.0M
2022-06-15 11,800.00 12,000.00 11,400.00 11,500.00 0.0M
2022-06-14 11,750.00 11,950.00 11,500.00 11,700.00 0.0M
2022-06-13 12,100.00 12,300.00 11,850.00 11,950.00 0.0M
2022-06-10 12,650.00 12,700.00 12,300.00 12,300.00 0.0M
2022-06-09 12,400.00 12,650.00 12,350.00 12,550.00 0.0M
2022-06-08 12,600.00 12,600.00 12,300.00 12,300.00 0.0M
2022-06-07 12,300.00 12,450.00 12,300.00 12,400.00 0.0M
2022-06-06 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2022-06-03 12,650.00 12,650.00 12,350.00 12,400.00 0.0M
2022-06-02 12,350.00 12,600.00 12,200.00 12,500.00 0.0M
2022-05-31 12,100.00 12,550.00 12,000.00 12,400.00 0.1M
2022-05-30 12,150.00 12,150.00 12,000.00 12,050.00 0.0M
2022-05-27 12,150.00 12,150.00 11,950.00 12,000.00 0.1M
2022-05-26 12,300.00 12,400.00 12,000.00 12,050.00 0.0M
2022-05-25 12,200.00 12,350.00 12,050.00 12,300.00 0.0M
2022-05-24 12,300.00 12,450.00 12,200.00 12,200.00 0.0M
2022-05-23 12,450.00 12,500.00 12,250.00 12,300.00 0.0M
2022-05-20 12,450.00 12,700.00 12,400.00 12,400.00 0.0M
2022-05-19 12,050.00 12,550.00 11,900.00 12,400.00 0.0M
2022-05-18 12,200.00 12,400.00 12,200.00 12,200.00 0.0M
2022-05-17 11,850.00 12,250.00 11,800.00 12,050.00 0.1M
2022-05-16 11,750.00 11,900.00 11,700.00 11,800.00 0.0M
2022-05-13 11,550.00 11,850.00 11,500.00 11,650.00 0.1M
2022-05-12 11,700.00 12,100.00 11,550.00 11,600.00 0.1M
2022-05-11 12,350.00 12,400.00 12,000.00 12,000.00 0.1M
2022-05-10 12,550.00 12,600.00 12,200.00 12,450.00 0.1M
2022-05-09 12,950.00 12,950.00 12,500.00 12,700.00 0.0M
2022-05-06 13,000.00 13,150.00 12,850.00 12,900.00 0.0M
2022-05-05 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2022-05-04 13,100.00 13,250.00 13,050.00 13,050.00 0.0M
2022-05-03 13,000.00 13,300.00 13,000.00 13,100.00 0.0M
2022-05-02 12,900.00 13,150.00 12,800.00 13,100.00 0.0M
2022-04-29 12,750.00 13,200.00 12,750.00 13,050.00 0.0M
2022-04-28 12,900.00 12,950.00 12,750.00 12,750.00 0.1M
2022-04-27 12,450.00 12,900.00 12,450.00 12,900.00 0.0M
2022-04-26 13,000.00 13,050.00 12,900.00 12,950.00 0.0M
2022-04-25 13,050.00 13,150.00 13,000.00 13,000.00 0.0M
2022-04-22 13,200.00 13,300.00 13,050.00 13,200.00 0.1M
2022-04-21 13,350.00 13,450.00 13,200.00 13,350.00 0.1M
2022-04-20 13,500.00 13,500.00 13,250.00 13,350.00 0.0M
2022-04-19 13,550.00 13,650.00 13,450.00 13,500.00 0.0M
2022-04-18 13,300.00 13,650.00 13,200.00 13,550.00 0.0M
2022-04-15 13,450.00 13,450.00 13,200.00 13,350.00 0.1M
2022-04-14 13,650.00 13,650.00 13,450.00 13,550.00 0.0M
2022-04-13 13,500.00 13,650.00 13,400.00 13,550.00 0.0M
2022-04-12 13,600.00 13,750.00 13,350.00 13,400.00 0.1M
2022-04-11 13,700.00 13,850.00 13,600.00 13,700.00 0.0M
2022-04-10 13,650.00 13,650.00 13,650.00 13,650.00 0.0M
2022-04-08 13,850.00 14,000.00 13,600.00 13,650.00 0.0M
2022-04-07 13,750.00 13,900.00 13,750.00 13,850.00 0.0M
2022-04-06 13,900.00 14,050.00 13,850.00 13,900.00 0.0M
2022-04-05 13,950.00 14,100.00 13,900.00 13,950.00 0.0M
2022-04-04 14,200.00 14,200.00 13,900.00 14,050.00 0.0M
2022-04-03 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2022-04-01 14,200.00 14,200.00 13,950.00 14,200.00 0.0M
2022-03-31 14,000.00 14,250.00 13,950.00 14,200.00 0.0M
2022-03-30 13,800.00 14,050.00 13,800.00 14,000.00 0.0M
2022-03-29 13,900.00 13,950.00 13,700.00 13,800.00 0.1M
2022-03-28 13,750.00 14,000.00 13,700.00 13,900.00 0.1M
2022-03-25 13,800.00 13,900.00 13,650.00 13,650.00 0.0M
2022-03-24 13,800.00 13,900.00 13,750.00 13,800.00 0.0M
2022-03-23 13,850.00 14,050.00 13,700.00 13,750.00 0.1M
2022-03-22 13,750.00 13,850.00 13,700.00 13,800.00 0.0M
2022-03-21 13,750.00 13,850.00 13,600.00 13,700.00 0.0M
2022-03-20 13,700.00 13,700.00 13,700.00 13,700.00 0.0M
2022-03-18 13,800.00 13,850.00 13,650.00 13,700.00 0.0M
2022-03-17 13,750.00 13,900.00 13,700.00 13,800.00 0.0M
2022-03-16 13,500.00 13,550.00 13,350.00 13,550.00 0.0M
2022-03-15 13,350.00 13,550.00 13,300.00 13,300.00 0.0M
2022-03-14 13,950.00 14,000.00 13,350.00 13,450.00 0.1M
2022-03-11 13,900.00 14,100.00 13,850.00 14,000.00 0.0M
2022-03-10 14,000.00 14,050.00 13,800.00 13,900.00 0.0M
2022-03-08 13,950.00 14,000.00 13,550.00 13,750.00 0.1M
2022-03-07 14,000.00 14,050.00 13,850.00 14,050.00 0.0M
2022-03-04 14,150.00 14,150.00 13,900.00 14,100.00 0.0M
2022-03-03 14,200.00 14,300.00 14,050.00 14,200.00 0.0M
2022-03-02 13,950.00 14,200.00 13,850.00 14,100.00 0.0M
2022-02-28 14,000.00 14,150.00 13,850.00 13,950.00 0.1M
2022-02-25 14,500.00 14,550.00 13,900.00 14,000.00 0.2M
2022-02-24 14,950.00 15,050.00 14,400.00 14,500.00 0.0M
2022-02-23 15,150.00 15,250.00 15,050.00 15,050.00 0.0M
2022-02-22 14,950.00 15,150.00 14,950.00 15,100.00 0.0M
2022-02-21 15,000.00 15,300.00 14,850.00 15,300.00 0.0M
2022-02-20 15,200.00 15,200.00 15,200.00 15,200.00 0.0M
2022-02-18 14,950.00 15,250.00 14,900.00 15,200.00 0.0M
2022-02-17 15,100.00 15,350.00 14,800.00 15,000.00 0.1M
2022-02-16 15,100.00 15,300.00 15,000.00 15,100.00 0.0M
2022-02-15 14,950.00 15,450.00 14,650.00 14,750.00 0.1M
2022-02-14 14,750.00 15,200.00 14,700.00 14,950.00 0.0M
2022-02-11 15,300.00 15,350.00 14,900.00 14,950.00 0.1M
2022-02-10 15,100.00 15,550.00 14,850.00 15,550.00 0.1M
2022-02-09 14,600.00 15,200.00 14,450.00 15,100.00 0.1M
2022-02-08 14,800.00 14,850.00 14,300.00 14,400.00 0.1M
2022-02-07 14,600.00 15,300.00 14,400.00 14,800.00 0.1M
2022-02-06 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2022-02-04 14,550.00 14,650.00 14,350.00 14,500.00 0.1M
2022-02-03 14,350.00 14,750.00 14,350.00 14,600.00 0.0M
2022-01-28 14,000.00 14,400.00 13,700.00 14,150.00 0.0M
2022-01-27 14,650.00 14,650.00 13,800.00 13,900.00 0.1M
2022-01-26 15,000.00 15,950.00 14,400.00 14,500.00 0.5M
2022-01-25 14,800.00 15,350.00 14,600.00 14,900.00 0.2M
2022-01-24 14,200.00 14,900.00 14,100.00 14,800.00 0.1M
2022-01-23 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2022-01-21 14,000.00 14,500.00 14,000.00 14,400.00 0.1M
2022-01-20 13,850.00 14,400.00 13,850.00 14,000.00 0.0M
2022-01-19 14,350.00 14,650.00 13,800.00 13,800.00 0.2M
2022-01-18 15,800.00 15,800.00 14,450.00 14,550.00 0.3M
2022-01-17 15,050.00 15,650.00 15,000.00 15,600.00 0.2M
2022-01-16 15,200.00 15,200.00 15,200.00 15,200.00 0.0M
2022-01-14 14,100.00 17,700.00 13,950.00 15,200.00 1.9M
2022-01-13 14,000.00 14,200.00 13,850.00 14,150.00 0.0M
2022-01-12 14,000.00 14,100.00 13,900.00 14,000.00 0.0M
2022-01-11 14,100.00 14,250.00 13,800.00 13,950.00 0.0M
2022-01-10 14,300.00 14,300.00 14,000.00 14,100.00 0.0M
2022-01-07 14,300.00 14,400.00 14,100.00 14,300.00 0.0M
2022-01-06 14,150.00 14,400.00 14,050.00 14,300.00 0.0M
2022-01-05 14,750.00 14,750.00 14,250.00 14,350.00 0.0M
2022-01-04 14,350.00 14,900.00 14,150.00 14,750.00 0.0M
2022-01-03 14,350.00 14,500.00 14,250.00 14,400.00 0.0M