비비안
(002070)
코스피
섬유,의복
액면가 500원
  01.22 15:59

5,450 (5,820)   [시가/고가/저가] 6,080 / 6,400 / 5,300 
전일비/등락률 ▼ 370 (-6.36%) 매도호가/호가잔량 5,450 / 2,161
거래량/전일동시간대비 6,838,756 /▲ 6,087,542 매수호가/호가잔량 5,440 / 12,447
상한가/하한가 7,560 / 4,080 총매도/총매수잔량 27,209 / 40,155

매도잔량 호가 매수잔량
117 5,540 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
251 5,530
471 5,520
3,900 5,510
5,373 5,500
11,461 5,490
1,878 5,480
1,149 5,470
448 5,460
2,161 5,450
 
5,440 12,447
5,430 1,186
5,420 616
5,410 1,085
5,400 2,001
5,390 2,219
5,380 3,932
5,370 2,045
5,360 4,319
5,350 10,305
 
총매도잔량 순매수잔량 총매수잔량
27,209 12,946 40,155
시간외잔량 시간외잔량
0 7
 
비비안 002070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,140.63 (-20.21)    FUTURE 426.75 (-2.95)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:58 5,450 ▼ 370 4 6,838,756
15:58:53 5,450 ▼ 370 1 6,838,752
15:55:41 5,450 ▼ 370 20 6,838,751
15:55:30 5,450 ▼ 370 480 6,838,731
15:53:22 5,450 ▼ 370 2,974 6,838,251
15:53:09 5,450 ▼ 370 200 6,835,277
15:50:33 5,450 ▼ 370 5 6,835,077
15:49:15 5,450 ▼ 370 1 6,835,072
15:48:28 5,450 ▼ 370 100 6,835,071
15:45:22 5,450 ▼ 370 40 6,834,971
15:45:21 5,450 ▼ 370 50 6,834,931
15:45:20 5,450 ▼ 370 2 6,834,881
15:45:13 5,450 ▼ 370 5 6,834,879
15:44:00 5,450 ▼ 370 15 6,834,874
15:43:56 5,450 ▼ 370 25 6,834,859
15:43:54 5,450 ▼ 370 50 6,834,834
15:43:23 5,450 ▼ 370 1,053 6,834,784
15:41:59 5,450 ▼ 370 9 6,833,731
15:41:26 5,450 ▼ 370 3 6,833,722
15:41:21 5,450 ▼ 370 100 6,833,719
15:40:03 5,450 ▼ 370 4,959 6,833,619
15:40:00 5,450 ▼ 370 1,010 6,828,660
15:30:27 5,450 ▼ 370 19,050 6,827,650
15:19:59 5,440 ▼ 380 3 6,808,600
15:19:59 5,440 ▼ 380 2 6,808,597
15:19:57 5,430 ▼ 390 150 6,808,595
15:19:57 5,440 ▼ 380 70 6,808,445
15:19:52 5,440 ▼ 380 2 6,808,375
15:19:52 5,440 ▼ 380 60 6,808,373
15:19:50 5,430 ▼ 390 100 6,808,313
15:19:46 5,440 ▼ 380 2 6,808,213
15:19:46 5,440 ▼ 380 486 6,808,211
15:19:45 5,450 ▼ 370 2,000 6,807,725
15:19:45 5,440 ▼ 380 100 6,805,725
15:19:44 5,440 ▼ 380 600 6,805,625
15:19:43 5,450 ▼ 370 2,000 6,805,025
15:19:41 5,440 ▼ 380 974 6,803,025
15:19:41 5,440 ▼ 380 2,000 6,802,051
15:19:41 5,440 ▼ 380 2 6,800,051
15:19:39 5,430 ▼ 390 179 6,800,049
15:19:38 5,440 ▼ 380 92 6,799,870
15:19:38 5,440 ▼ 380 100 6,799,778
15:19:35 5,440 ▼ 380 2 6,799,678
15:19:35 5,430 ▼ 390 118 6,799,676
15:19:34 5,430 ▼ 390 1,182 6,799,558
15:19:33 5,430 ▼ 390 80 6,798,376
15:19:31 5,440 ▼ 380 50 6,798,296
15:19:26 5,440 ▼ 380 3 6,798,246
15:19:25 5,440 ▼ 380 10 6,798,243
15:19:20 5,440 ▼ 380 3 6,798,233
15:19:20 5,430 ▼ 390 477 6,798,230
15:19:17 5,430 ▼ 390 5 6,797,753
15:19:16 5,430 ▼ 390 518 6,797,748
15:19:16 5,440 ▼ 380 100 6,797,230
15:19:15 5,440 ▼ 380 10 6,797,130
15:19:13 5,440 ▼ 380 3 6,797,120
15:19:07 5,440 ▼ 380 2 6,797,117
15:19:02 5,440 ▼ 380 10 6,797,115
15:19:01 5,440 ▼ 380 2 6,797,105
15:18:53 5,440 ▼ 380 2 6,797,103
15:18:49 5,440 ▼ 380 39 6,797,101
15:18:47 5,440 ▼ 380 2 6,797,062
15:18:46 5,420 ▼ 400 58 6,797,060
15:18:46 5,440 ▼ 380 19 6,797,002
15:18:42 5,420 ▼ 400 1 6,796,983
15:18:42 5,420 ▼ 400 617 6,796,982
15:18:42 5,440 ▼ 380 20 6,796,365
15:18:41 5,440 ▼ 380 2 6,796,345
15:18:36 5,440 ▼ 380 2 6,796,343
15:18:32 5,420 ▼ 400 330 6,796,341
15:18:31 5,420 ▼ 400 3 6,796,011
15:18:31 5,420 ▼ 400 1 6,796,008
15:18:30 5,420 ▼ 400 3 6,796,007
15:18:30 5,420 ▼ 400 50 6,796,004
15:18:27 5,420 ▼ 400 613 6,795,954
15:18:25 5,440 ▼ 380 2 6,795,341
15:18:23 5,440 ▼ 380 1 6,795,339
15:18:22 5,440 ▼ 380 5 6,795,338
15:18:19 5,440 ▼ 380 2 6,795,333
15:18:18 5,420 ▼ 400 16 6,795,331
15:18:17 5,420 ▼ 400 1 6,795,315
15:18:15 5,420 ▼ 400 724 6,795,314
15:18:14 5,440 ▼ 380 311 6,794,590
15:18:13 5,440 ▼ 380 2 6,794,279
15:18:10 5,410 ▼ 410 210 6,794,277
15:18:10 5,420 ▼ 400 530 6,794,067
15:18:10 5,430 ▼ 390 10 6,793,537
15:18:09 5,440 ▼ 380 883 6,793,527
15:18:06 5,450 ▼ 370 2 6,792,644
15:18:05 5,450 ▼ 370 39 6,792,642
15:18:03 5,450 ▼ 370 1 6,792,603
15:18:02 5,420 ▼ 400 471 6,792,602
15:18:01 5,420 ▼ 400 678 6,792,131
15:18:01 5,420 ▼ 400 55 6,791,453
15:18:00 5,420 ▼ 400 2,714 6,791,398
15:17:59 5,420 ▼ 400 809 6,788,684
15:17:56 5,440 ▼ 380 1,000 6,787,875
15:17:55 5,440 ▼ 380 2 6,786,875
15:17:55 5,440 ▼ 380 10 6,786,873
15:17:54 5,440 ▼ 380 10 6,786,863
15:17:54 5,430 ▼ 390 575 6,786,853
15:17:54 5,440 ▼ 380 247 6,786,278
15:17:53 5,450 ▼ 370 300 6,786,031
15:17:51 5,450 ▼ 370 271 6,785,731
15:17:49 5,450 ▼ 370 2 6,785,460
15:17:46 5,440 ▼ 380 800 6,785,458
15:17:46 5,440 ▼ 380 31 6,784,658
15:17:43 5,450 ▼ 370 1 6,784,627
15:17:38 5,450 ▼ 370 5 6,784,626
15:17:37 5,450 ▼ 370 50 6,784,621
15:17:35 5,450 ▼ 370 200 6,784,571
15:17:32 5,450 ▼ 370 499 6,784,371
15:17:32 5,440 ▼ 380 5 6,783,872
15:17:32 5,450 ▼ 370 2 6,783,867
15:17:31 5,450 ▼ 370 9 6,783,865
15:17:31 5,440 ▼ 380 2 6,781,858
15:17:31 5,430 ▼ 390 1,998 6,783,856
15:17:31 5,450 ▼ 370 1,000 6,781,856
15:17:30 5,460 ▼ 360 3,742 6,780,856
15:17:30 5,450 ▼ 370 1,258 6,777,114
15:17:29 5,450 ▼ 370 10 6,775,856
15:17:29 5,450 ▼ 370 50 6,775,846
15:17:26 5,450 ▼ 370 39 6,775,796
15:17:25 5,450 ▼ 370 50 6,775,757
15:17:25 5,450 ▼ 370 11 6,775,707
15:17:23 5,450 ▼ 370 147 6,775,696
15:17:23 5,440 ▼ 380 3 6,775,549
15:17:21 5,450 ▼ 370 30 6,775,546
15:17:18 5,450 ▼ 370 126 6,775,516
15:17:17 5,450 ▼ 370 11 6,775,390
15:17:13 5,460 ▼ 360 2 6,775,379
15:17:05 5,460 ▼ 360 1 6,775,377
15:17:05 5,450 ▼ 370 1 6,775,376
15:16:59 5,450 ▼ 370 567 6,775,375
15:16:58 5,460 ▼ 360 2 6,774,808
15:16:58 5,450 ▼ 370 69 6,774,806
15:16:55 5,450 ▼ 370 200 6,774,737
15:16:53 5,450 ▼ 370 825 6,774,537
15:16:53 5,440 ▼ 380 410 6,773,712
15:16:49 5,450 ▼ 370 2 6,773,302
15:16:49 5,450 ▼ 370 20 6,773,300
15:16:44 5,450 ▼ 370 250 6,773,280
15:16:40 5,460 ▼ 360 2 6,773,030
15:16:39 5,450 ▼ 370 140 6,773,028
15:16:38 5,450 ▼ 370 600 6,772,888
15:16:34 5,450 ▼ 370 10 6,772,288
15:16:32 5,450 ▼ 370 500 6,772,278
15:16:32 5,460 ▼ 360 2 6,771,778
15:16:31 5,450 ▼ 370 100 6,771,776
15:16:29 5,450 ▼ 370 50 6,771,676
15:16:29 5,450 ▼ 370 51 6,771,626
15:16:29 5,450 ▼ 370 724 6,771,575
15:16:29 5,450 ▼ 370 5 6,770,851
15:16:28 5,450 ▼ 370 100 6,770,846
15:16:23 5,450 ▼ 370 2 6,770,746
15:16:22 5,450 ▼ 370 2 6,770,744
15:16:21 5,450 ▼ 370 2 6,770,742
15:16:19 5,460 ▼ 360 2 6,770,740
15:16:19 5,460 ▼ 360 50 6,770,738
15:16:18 5,460 ▼ 360 2 6,770,688
15:16:17 5,460 ▼ 360 2 6,770,686
15:16:16 5,460 ▼ 360 500 6,770,684
15:16:16 5,460 ▼ 360 2 6,770,184
15:16:14 5,400 ▼ 420 3 6,770,182
15:16:12 5,460 ▼ 360 1 6,770,179
15:16:10 5,440 ▼ 380 183 6,770,178
15:16:10 5,450 ▼ 370 176 6,769,995
15:16:09 5,460 ▼ 360 3 6,769,819
15:16:05 5,450 ▼ 370 25 6,769,816
15:16:02 5,450 ▼ 370 2 6,769,791
15:16:01 5,450 ▼ 370 385 6,769,789
15:16:00 5,440 ▼ 380 143 6,769,404
15:15:58 5,450 ▼ 370 200 6,769,261
15:15:58 5,450 ▼ 370 1 6,769,061
15:15:57 5,450 ▼ 370 1 6,769,060
15:15:56 5,450 ▼ 370 1 6,769,059
15:15:54 5,450 ▼ 370 1 6,769,058
15:15:53 5,450 ▼ 370 1 6,769,057
15:15:52 5,450 ▼ 370 1,197 6,769,056
15:15:51 5,450 ▼ 370 2,829 6,767,859
15:15:51 5,440 ▼ 380 974 6,765,030
15:15:50 5,440 ▼ 380 8 6,764,056
15:15:48 5,390 ▼ 430 3,745 6,764,048
15:15:48 5,400 ▼ 420 4,547 6,760,303
15:15:48 5,420 ▼ 400 2,560 6,749,222
15:15:48 5,410 ▼ 410 6,534 6,755,756
15:15:48 5,430 ▼ 390 1,915 6,746,662
15:15:46 5,430 ▼ 390 1 6,744,747
15:15:43 5,440 ▼ 380 2 6,744,746
15:15:43 5,440 ▼ 380 617 6,744,744
15:15:42 5,440 ▼ 380 2 6,744,127
15:15:41 5,440 ▼ 380 2 6,744,125
15:15:40 5,440 ▼ 380 2 6,744,123
15:15:40 5,440 ▼ 380 2 6,744,121
15:15:39 5,440 ▼ 380 2 6,744,119
15:15:38 5,440 ▼ 380 183 6,744,117
15:15:37 5,450 ▼ 370 2 6,743,934
15:15:36 5,440 ▼ 380 11 6,743,932
15:15:36 5,440 ▼ 380 10 6,743,921
15:15:35 5,450 ▼ 370 2 6,743,911
15:15:32 5,450 ▼ 370 23 6,743,909
15:15:19 5,450 ▼ 370 2 6,743,886
15:15:14 5,440 ▼ 380 200 6,743,884
15:15:11 5,440 ▼ 380 185 6,743,684
15:15:11 5,440 ▼ 380 10 6,743,499
15:15:10 5,440 ▼ 380 2 6,743,489
15:15:09 5,440 ▼ 380 260 6,743,487
15:15:08 5,440 ▼ 380 50 6,743,227
15:15:07 5,450 ▼ 370 11 6,743,177
15:15:06 5,440 ▼ 380 10 6,743,166
15:15:02 5,450 ▼ 370 82 6,743,156
15:15:00 5,450 ▼ 370 7 6,743,074
15:14:57 5,440 ▼ 380 28 6,743,067
15:14:54 5,440 ▼ 380 97 6,743,039
15:14:53 5,440 ▼ 380 100 6,742,942
15:14:50 5,440 ▼ 380 90 6,742,842
15:14:48 5,450 ▼ 370 349 6,742,752
15:14:48 5,440 ▼ 380 695 6,742,403
15:14:48 5,440 ▼ 380 1,000 6,741,708
15:14:43 5,450 ▼ 370 134 6,740,708
15:14:42 5,440 ▼ 380 7 6,740,574
15:14:41 5,440 ▼ 380 100 6,740,567
15:14:40 5,440 ▼ 380 3 6,740,467
15:14:38 5,440 ▼ 380 1,371 6,740,464
15:14:36 5,440 ▼ 380 100 6,739,093
15:14:33 5,440 ▼ 380 12 6,738,993
15:14:33 5,430 ▼ 390 10 6,738,981
15:14:32 5,440 ▼ 380 10 6,738,971
15:14:28 5,440 ▼ 380 291 6,738,961
15:14:27 5,430 ▼ 390 93 6,738,670
15:14:22 5,440 ▼ 380 51 6,738,577
15:14:20 5,440 ▼ 380 35 6,738,526
15:14:18 5,440 ▼ 380 300 6,738,491
15:14:14 5,440 ▼ 380 1 6,738,191
15:14:13 5,440 ▼ 380 1 6,738,190
15:14:05 5,420 ▼ 400 10 6,738,189
15:13:58 5,450 ▼ 370 2 6,738,179
15:13:57 5,450 ▼ 370 538 6,738,177
15:13:57 5,440 ▼ 380 8 6,737,639
15:13:57 5,430 ▼ 390 492 6,737,631
15:13:56 5,430 ▼ 390 2 6,737,139
15:13:56 5,430 ▼ 390 193 6,737,137
15:13:55 5,430 ▼ 390 2 6,736,944
15:13:54 5,430 ▼ 390 2 6,736,942
15:13:53 5,430 ▼ 390 2 6,736,940
15:13:52 5,430 ▼ 390 2 6,736,938
15:13:51 5,430 ▼ 390 3 6,736,936
15:13:50 5,430 ▼ 390 2 6,736,933
15:13:47 5,450 ▼ 370 100 6,736,931
15:13:45 5,420 ▼ 400 154 6,736,831
15:13:44 5,440 ▼ 380 521 6,736,677
15:13:44 5,440 ▼ 380 4,381 6,736,156
15:13:44 5,430 ▼ 390 98 6,731,775
15:13:40 5,430 ▼ 390 150 6,731,677
15:13:31 5,430 ▼ 390 2 6,731,527
15:13:18 5,440 ▼ 380 1,000 6,731,525
15:13:17 5,410 ▼ 410 1,846 6,728,581
15:13:17 5,400 ▼ 420 1,944 6,730,525
15:13:17 5,420 ▼ 400 500 6,726,735
15:13:17 5,430 ▼ 390 710 6,726,235
15:13:12 5,420 ▼ 400 111 6,724,346
15:13:12 5,430 ▼ 390 1,179 6,725,525
15:13:12 5,420 ▼ 400 1 6,724,235
15:13:09 5,410 ▼ 410 50 6,724,234
15:13:07 5,420 ▼ 400 1 6,724,184
15:13:07 5,420 ▼ 400 100 6,724,183
15:13:02 5,410 ▼ 410 20 6,724,083
15:12:59 5,420 ▼ 400 16 6,724,063
15:12:59 5,410 ▼ 410 103 6,724,047
15:12:59 5,410 ▼ 410 60 6,723,944
15:12:59 5,420 ▼ 400 85 6,723,884
15:12:57 5,420 ▼ 400 1 6,723,799
15:12:57 5,420 ▼ 400 1 6,723,798
15:12:55 5,420 ▼ 400 1 6,723,797
15:12:53 5,420 ▼ 400 1 6,723,796
15:12:52 5,420 ▼ 400 1 6,723,795
15:12:49 5,420 ▼ 400 1 6,723,794
15:12:46 5,420 ▼ 400 1 6,723,793
15:12:44 5,410 ▼ 410 207 6,723,792
15:12:44 5,410 ▼ 410 300 6,723,585
15:12:41 5,410 ▼ 410 30 6,723,285
15:12:33 5,420 ▼ 400 738 6,723,255
15:12:33 5,420 ▼ 400 40 6,722,517
15:12:33 5,400 ▼ 420 235 6,722,477
15:12:33 5,410 ▼ 410 65 6,722,242
15:12:21 5,420 ▼ 400 27 6,722,177
15:12:18 5,400 ▼ 420 30 6,722,150
15:12:17 5,400 ▼ 420 4,647 6,722,120
15:12:17 5,410 ▼ 410 3,176 6,717,473
15:12:16 5,410 ▼ 410 63 6,714,297
15:12:16 5,420 ▼ 400 68 6,714,234
15:12:13 5,410 ▼ 410 370 6,714,166
15:12:13 5,420 ▼ 400 65 6,713,796
15:12:13 5,420 ▼ 400 50 6,713,731
15:12:03 5,420 ▼ 400 1 6,713,681
15:12:00 5,410 ▼ 410 39 6,713,680
15:11:58 5,420 ▼ 400 30 6,713,641
15:11:58 5,430 ▼ 390 4 6,713,611
15:11:54 5,430 ▼ 390 1 6,713,607
15:11:53 5,430 ▼ 390 160 6,713,606
15:11:49 5,430 ▼ 390 1 6,713,446
15:11:48 5,430 ▼ 390 1 6,713,445
15:11:46 5,430 ▼ 390 1 6,713,444
15:11:44 5,430 ▼ 390 1 6,713,443
15:11:43 5,430 ▼ 390 1 6,713,442
15:11:42 5,430 ▼ 390 1 6,713,441
15:11:39 5,420 ▼ 400 234 6,713,184
15:11:39 5,410 ▼ 410 256 6,713,440
15:11:38 5,430 ▼ 390 1 6,712,950
15:11:31 5,430 ▼ 390 2 6,712,949
15:11:30 5,420 ▼ 400 1,427 6,712,947
15:11:30 5,420 ▼ 400 1,200 6,711,520
15:11:28 5,430 ▼ 390 3 6,710,320
15:11:28 5,420 ▼ 400 479 6,710,317
15:11:24 5,430 ▼ 390 184 6,709,838
15:11:24 5,430 ▼ 390 1 6,709,654
15:11:22 5,430 ▼ 390 30 6,709,653
15:11:17 5,430 ▼ 390 187 6,709,623
15:11:13 5,430 ▼ 390 14 6,709,436
15:11:13 5,430 ▼ 390 30 6,709,422
15:11:11 5,430 ▼ 390 1 6,709,392
15:11:09 5,430 ▼ 390 1 6,709,391
15:11:05 5,430 ▼ 390 100 6,709,390
15:11:02 5,430 ▼ 390 50 6,709,290
15:11:00 5,430 ▼ 390 10 6,709,240
15:10:58 5,430 ▼ 390 10 6,709,230
15:10:57 5,430 ▼ 390 50 6,709,220
15:10:55 5,430 ▼ 390 100 6,709,170
15:10:52 5,420 ▼ 400 8 6,709,070
15:10:48 5,420 ▼ 400 10 6,709,062
15:10:47 5,430 ▼ 390 1 6,709,052
15:10:46 5,410 ▼ 410 1,273 6,709,051
15:10:46 5,420 ▼ 400 50 6,707,778
15:10:45 5,410 ▼ 410 144 6,707,728
15:10:45 5,430 ▼ 390 37 6,707,584
15:10:45 5,430 ▼ 390 65 6,707,547
15:10:36 5,410 ▼ 410 635 6,707,482
15:10:35 5,430 ▼ 390 20 6,706,847
15:10:35 5,420 ▼ 400 1,743 6,706,827
15:10:35 5,430 ▼ 390 65 6,705,084
15:10:33 5,440 ▼ 380 100 6,705,019
15:10:33 5,430 ▼ 390 1,364 6,704,919
15:10:33 5,430 ▼ 390 224 6,703,555
15:10:28 5,440 ▼ 380 125 6,703,331
15:10:28 5,440 ▼ 380 175 6,703,206
15:10:25 5,440 ▼ 380 25 6,703,031
15:10:19 5,440 ▼ 380 50 6,703,006
15:10:18 5,440 ▼ 380 50 6,702,956
15:10:14 5,450 ▼ 370 172 6,702,906
15:10:11 5,450 ▼ 370 435 6,702,734
15:10:10 5,450 ▼ 370 300 6,702,299
15:10:08 5,450 ▼ 370 1 6,701,999
15:10:08 5,440 ▼ 380 534 6,701,998
15:10:07 5,450 ▼ 370 1 6,701,464
15:10:06 5,450 ▼ 370 1 6,701,463
15:10:05 5,450 ▼ 370 1 6,701,462
15:10:04 5,440 ▼ 380 140 6,701,461
15:10:04 5,450 ▼ 370 1 6,701,321
15:10:02 5,450 ▼ 370 1 6,701,320
15:10:01 5,450 ▼ 370 1 6,701,319
15:10:00 5,450 ▼ 370 1 6,701,318
15:09:57 5,450 ▼ 370 4 6,701,317
15:09:53 5,450 ▼ 370 2 6,701,313
15:09:50 5,460 ▼ 360 300 6,701,311
15:09:47 5,440 ▼ 380 822 6,701,011
15:09:47 5,450 ▼ 370 449 6,700,189
15:09:45 5,460 ▼ 360 2,485 6,699,740
15:09:45 5,460 ▼ 360 900 6,697,255
15:09:40 5,460 ▼ 360 1,615 6,696,355
15:09:39 5,440 ▼ 380 1 6,694,740
15:09:38 5,440 ▼ 380 919 6,694,739
15:09:38 5,450 ▼ 370