본느
(226340) |
코스닥
벤처기업부
액면가 100원
|
 |
|
|
|
 08.03 15:59 |
|
|
|
|
|
| 2,490 (2,490) |
|
[시가/고가/저가] 2,480 / 2,530 / 2,430 |
| 전일비/등락률 |
0 (0.00%) |
매도호가/호가잔량 |
2,505 / 1,600 |
| 거래량/전일동시간대비 |
170,523 /▼ 15,068 |
매수호가/호가잔량 |
2,490 / 38 |
| 상한가/하한가 |
3,235 / 1,745 |
총매도/총매수잔량 |
28,859 / 17,346 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/08/03 |
2,490 |
0 |
0.00 |
2,480 |
2,530 |
2,430 |
170,382 |
| 20/07/31 |
2,490 |
▼ 25 |
-0.99 |
2,545 |
2,570 |
2,480 |
186,858 |
| 20/07/30 |
2,515 |
▲ 25 |
1.00 |
2,490 |
2,550 |
2,460 |
183,359 |
| 20/07/29 |
2,490 |
▲ 30 |
1.22 |
2,470 |
2,485 |
2,435 |
123,853 |
| 20/07/28 |
2,460 |
▼ 5 |
-0.20 |
2,470 |
2,500 |
2,445 |
123,508 |
| 20/07/27 |
2,465 |
▼ 30 |
-1.20 |
2,465 |
2,530 |
2,455 |
118,134 |
| 20/07/24 |
2,495 |
▼ 55 |
-2.16 |
2,550 |
2,550 |
2,460 |
177,560 |
| 20/07/23 |
2,550 |
▼ 5 |
-0.20 |
2,570 |
2,620 |
2,495 |
269,756 |
| 20/07/22 |
2,555 |
▼ 15 |
-0.58 |
2,575 |
2,590 |
2,535 |
124,379 |
| 20/07/21 |
2,570 |
▼ 5 |
-0.19 |
2,570 |
2,620 |
2,550 |
218,149 |
| 20/07/20 |
2,575 |
▼ 65 |
-2.46 |
2,610 |
2,620 |
2,555 |
183,208 |
| 20/07/17 |
2,640 |
▼ 30 |
-1.12 |
2,695 |
2,695 |
2,600 |
292,141 |
| 20/07/16 |
2,670 |
▲ 110 |
4.30 |
2,580 |
2,700 |
2,540 |
828,161 |
| 20/07/15 |
2,560 |
▲ 0 |
0.00 |
2,600 |
2,600 |
2,545 |
119,881 |
| 20/07/14 |
2,560 |
▼ 50 |
-1.92 |
2,610 |
2,610 |
2,545 |
171,763 |
| 20/07/13 |
2,610 |
▼ 25 |
-0.95 |
2,600 |
2,635 |
2,575 |
315,242 |
| 20/07/10 |
2,635 |
▲ 55 |
2.13 |
2,600 |
2,635 |
2,530 |
395,769 |
| 20/07/09 |
2,580 |
▼ 10 |
-0.39 |
2,620 |
2,620 |
2,525 |
289,222 |
| 20/07/08 |
2,590 |
▲ 60 |
2.37 |
2,510 |
2,610 |
2,480 |
468,866 |
| 20/07/07 |
2,530 |
▼ 20 |
-0.78 |
2,580 |
2,580 |
2,450 |
293,744 |
| 20/07/06 |
2,550 |
0 |
0.00 |
2,575 |
2,615 |
2,510 |
333,489 |
| 20/07/03 |
2,550 |
▲ 105 |
4.29 |
2,430 |
2,655 |
2,430 |
940,368 |
| 20/07/02 |
2,445 |
▲ 40 |
1.66 |
2,405 |
2,625 |
2,370 |
753,199 |
| 20/07/01 |
2,405 |
▼ 220 |
-8.38 |
2,540 |
2,550 |
2,400 |
946,196 |
| 20/06/30 |
2,625 |
▲ 350 |
15.38 |
2,285 |
2,870 |
2,255 |
6,335,887 |
| 20/06/29 |
2,275 |
▼ 115 |
-4.81 |
2,305 |
2,375 |
2,250 |
186,568 |
| 20/06/26 |
2,390 |
▼ 5 |
-0.21 |
2,450 |
2,450 |
2,355 |
119,784 |
| 20/06/25 |
2,395 |
▼ 95 |
-3.82 |
2,435 |
2,480 |
2,385 |
153,270 |
| 20/06/24 |
2,490 |
▲ 115 |
4.84 |
2,390 |
2,550 |
2,360 |
233,754 |
| 20/06/23 |
2,375 |
▼ 95 |
-3.85 |
2,470 |
2,520 |
2,360 |
349,202 |
| 20/06/22 |
2,470 |
▼ 100 |
-3.89 |
2,545 |
2,570 |
2,450 |
246,119 |
| 20/06/19 |
2,570 |
▼ 30 |
-1.15 |
2,625 |
2,630 |
2,515 |
196,907 |
| 20/06/18 |
2,600 |
▼ 55 |
-2.07 |
2,700 |
2,700 |
2,595 |
158,681 |
| 20/06/17 |
2,655 |
▲ 45 |
1.72 |
2,615 |
2,705 |
2,550 |
180,032 |
| 20/06/16 |
2,610 |
▲ 125 |
5.03 |
2,600 |
2,680 |
2,550 |
237,962 |
| 20/06/15 |
2,485 |
▼ 285 |
-10.29 |
2,750 |
2,770 |
2,455 |
546,426 |
| 20/06/12 |
2,770 |
▼ 155 |
-5.30 |
2,710 |
2,850 |
2,620 |
568,341 |
| 20/06/11 |
2,925 |
▼ 85 |
-2.82 |
3,040 |
3,040 |
2,905 |
414,907 |
| 20/06/10 |
3,010 |
▲ 10 |
0.33 |
2,995 |
3,080 |
2,960 |
350,169 |
| 20/06/09 |
3,000 |
▼ 25 |
-0.83 |
3,050 |
3,050 |
2,970 |
291,378 |
 |
|
|
