배럴 267790
3,075-0.49%KOSDAQ · 직전 거래일 종가
배럴(267790)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,075원으로 -0.49% 변동했으며, 거래량은 2,835주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,065 | 3,145 | 3,060 | 3,075 | 2,835 |
| 20260806 | 3,100 | 3,100 | 3,030 | 3,090 | 2,048 |
| 20260805 | 3,200 | 3,200 | 3,045 | 3,100 | 6,443 |
| 20260804 | 3,280 | 3,280 | 3,000 | 3,065 | 1,070 |
| 20260803 | 3,085 | 3,100 | 3,070 | 3,075 | 1,531 |
| 20260731 | 3,200 | 3,200 | 2,995 | 3,100 | 6,825 |
| 20260730 | 3,160 | 3,160 | 3,005 | 3,095 | 1,958 |
| 20260729 | 3,225 | 3,300 | 2,930 | 3,160 | 16,798 |
| 20260728 | 3,355 | 3,355 | 3,070 | 3,205 | 7,261 |
| 20260727 | 3,325 | 3,400 | 3,300 | 3,355 | 1,107 |
| 20260724 | 3,325 | 3,395 | 3,270 | 3,310 | 976 |
| 20260723 | 3,325 | 3,380 | 3,255 | 3,325 | 4,077 |
| 20260722 | 3,065 | 3,465 | 3,065 | 3,325 | 42,791 |
| 20260721 | 3,155 | 3,155 | 3,000 | 3,040 | 8,011 |
| 20260720 | 3,260 | 3,280 | 3,095 | 3,155 | 5,571 |
| 20260716 | 3,420 | 3,420 | 3,230 | 3,355 | 3,454 |
| 20260715 | 3,360 | 3,420 | 3,340 | 3,355 | 986 |
| 20260714 | 3,340 | 3,395 | 3,320 | 3,370 | 6,350 |
| 20260713 | 3,455 | 3,475 | 3,385 | 3,395 | 7,592 |
| 20260710 | 3,400 | 3,510 | 3,395 | 3,455 | 26,863 |
| 20260709 | 3,440 | 3,500 | 3,365 | 3,425 | 23,622 |
| 20260708 | 3,395 | 3,525 | 3,345 | 3,445 | 18,115 |
| 20260707 | 3,500 | 3,540 | 3,395 | 3,470 | 27,332 |
| 20260706 | 3,495 | 3,540 | 3,305 | 3,500 | 36,353 |
| 20260703 | 3,480 | 3,510 | 3,300 | 3,495 | 23,249 |
| 20260702 | 3,295 | 3,485 | 3,295 | 3,445 | 24,593 |
| 20260701 | 3,380 | 3,460 | 3,300 | 3,435 | 23,839 |
| 20260630 | 3,290 | 3,405 | 3,285 | 3,380 | 16,106 |
| 20260629 | 3,010 | 3,340 | 2,950 | 3,290 | 15,352 |
| 20260626 | 3,235 | 3,235 | 2,980 | 3,105 | 11,210 |
배럴 관련 뉴스
- [배럴] 주요사항보고서(자기주식취득결정)dart · 2026-06-15
- [배럴] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-05-22
- [배럴] 분기보고서 (2026.03)dart · 2026-05-14
- [배럴] 사업보고서 (2025.12)dart · 2026-03-16
- [배럴] 의결권대리행사권유참고서류dart · 2026-03-09
- [배럴] 분기보고서 (2025.09)dart · 2025-11-13
- [배럴] 반기보고서 (2025.06)dart · 2025-08-14
- [배럴] 분기보고서 (2025.03)dart · 2025-05-14
- [배럴] 사업보고서 (2024.12)dart · 2025-03-19
- [배럴] 의결권대리행사권유참고서류dart · 2025-03-12
- [배럴] 주요사항보고서(자기주식취득결정)dart · 2024-12-03
- [배럴] 분기보고서 (2024.09)dart · 2024-11-12
- [배럴] 반기보고서 (2024.06)dart · 2024-08-13
- [배럴] 분기보고서 (2024.03)dart · 2024-05-14
- [배럴] 사업보고서 (2023.12)dart · 2024-03-18
- [배럴] 의결권대리행사권유참고서류dart · 2024-03-12
- [배럴] 분기보고서 (2023.09)dart · 2023-11-14
- [배럴] 반기보고서 (2023.06)dart · 2023-08-14
- [배럴] 분기보고서 (2023.03)dart · 2023-05-15
- [배럴] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-03-23