본느
(226340) |
코스닥
벤처기업부
액면가 100원
|
 |
|
|
|
 11.27 15:59 |
|
|
|
|
|
| 2,370 (2,450) |
|
[시가/고가/저가] 2,440 / 2,440 / 2,365 |
| 전일비/등락률 |
▼ 80 (-3.27%) |
매도호가/호가잔량 |
2,375 / 381 |
| 거래량/전일동시간대비 |
215,881 /▼ 5,901 |
매수호가/호가잔량 |
2,370 / 10,160 |
| 상한가/하한가 |
3,185 / 1,715 |
총매도/총매수잔량 |
30,817 / 73,886 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/11/27 |
2,370 |
▼ 80 |
-3.27 |
2,440 |
2,440 |
2,365 |
211,751 |
| 20/11/26 |
2,450 |
▲ 15 |
0.62 |
2,440 |
2,490 |
2,385 |
222,082 |
| 20/11/25 |
2,435 |
0 |
0.00 |
2,445 |
2,505 |
2,385 |
451,096 |
| 20/11/24 |
2,435 |
▲ 5 |
0.21 |
2,450 |
2,450 |
2,420 |
155,603 |
| 20/11/23 |
2,430 |
▼ 20 |
-0.82 |
2,485 |
2,485 |
2,410 |
111,165 |
| 20/11/20 |
2,450 |
▲ 25 |
1.03 |
2,420 |
2,470 |
2,415 |
218,832 |
| 20/11/19 |
2,425 |
▼ 15 |
-0.61 |
2,430 |
2,430 |
2,365 |
135,486 |
| 20/11/18 |
2,440 |
▲ 25 |
1.04 |
2,405 |
2,450 |
2,400 |
178,320 |
| 20/11/17 |
2,415 |
0 |
0.00 |
2,425 |
2,470 |
2,405 |
152,884 |
| 20/11/16 |
2,415 |
▼ 80 |
-3.21 |
2,505 |
2,505 |
2,415 |
308,396 |
| 20/11/13 |
2,495 |
▲ 35 |
1.42 |
2,465 |
2,555 |
2,420 |
1,458,764 |
| 20/11/12 |
2,460 |
▲ 95 |
4.02 |
2,380 |
2,480 |
2,340 |
684,961 |
| 20/11/11 |
2,365 |
▼ 30 |
-1.25 |
2,425 |
2,425 |
2,350 |
215,485 |
| 20/11/10 |
2,395 |
▲ 65 |
2.79 |
2,420 |
2,450 |
2,370 |
878,544 |
| 20/11/09 |
2,330 |
▲ 55 |
2.42 |
2,300 |
2,380 |
2,280 |
236,119 |
| 20/11/06 |
2,275 |
▼ 20 |
-0.87 |
2,310 |
2,310 |
2,260 |
44,832 |
| 20/11/05 |
2,295 |
▲ 30 |
1.32 |
2,270 |
2,345 |
2,255 |
90,245 |
| 20/11/04 |
2,265 |
▲ 15 |
0.67 |
2,270 |
2,285 |
2,235 |
47,834 |
| 20/11/03 |
2,250 |
▲ 25 |
1.12 |
2,240 |
2,270 |
2,230 |
60,427 |
| 20/11/02 |
2,225 |
▲ 15 |
0.68 |
2,210 |
2,250 |
2,205 |
42,564 |
| 20/10/30 |
2,210 |
▼ 70 |
-3.07 |
2,265 |
2,285 |
2,205 |
78,826 |
| 20/10/29 |
2,280 |
▼ 25 |
-1.08 |
2,245 |
2,285 |
2,230 |
47,268 |
| 20/10/28 |
2,305 |
▲ 90 |
4.06 |
2,235 |
2,320 |
2,215 |
120,886 |
| 20/10/27 |
2,215 |
▼ 20 |
-0.89 |
2,200 |
2,255 |
2,195 |
234,996 |
| 20/10/26 |
2,235 |
▼ 45 |
-1.97 |
2,290 |
2,290 |
2,200 |
166,756 |
| 20/10/23 |
2,280 |
▼ 20 |
-0.87 |
2,305 |
2,325 |
2,250 |
156,799 |
| 20/10/22 |
2,300 |
▼ 35 |
-1.50 |
2,325 |
2,350 |
2,280 |
85,779 |
| 20/10/21 |
2,335 |
▲ 70 |
3.09 |
2,265 |
2,335 |
2,245 |
85,507 |
| 20/10/20 |
2,265 |
▼ 45 |
-1.95 |
2,325 |
2,325 |
2,210 |
156,124 |
| 20/10/19 |
2,310 |
▼ 25 |
-1.07 |
2,335 |
2,365 |
2,310 |
110,381 |
| 20/10/16 |
2,335 |
▼ 105 |
-4.30 |
2,420 |
2,475 |
2,310 |
189,012 |
| 20/10/15 |
2,440 |
▼ 40 |
-1.61 |
2,500 |
2,520 |
2,395 |
326,690 |
| 20/10/14 |
2,480 |
▼ 20 |
-0.80 |
2,500 |
2,525 |
2,445 |
196,390 |
| 20/10/13 |
2,500 |
▼ 30 |
-1.19 |
2,540 |
2,540 |
2,465 |
214,693 |
| 20/10/12 |
2,530 |
▲ 85 |
3.48 |
2,440 |
2,545 |
2,440 |
472,244 |
| 20/10/08 |
2,445 |
▲ 25 |
1.03 |
2,465 |
2,465 |
2,410 |
122,933 |
| 20/10/07 |
2,420 |
▼ 10 |
-0.41 |
2,430 |
2,460 |
2,405 |
63,808 |
| 20/10/06 |
2,430 |
▼ 15 |
-0.61 |
2,455 |
2,460 |
2,395 |
128,950 |
| 20/10/05 |
2,445 |
▼ 55 |
-2.20 |
2,455 |
2,505 |
2,435 |
154,430 |
| 20/09/29 |
2,500 |
▲ 70 |
2.88 |
2,445 |
2,510 |
2,435 |
306,297 |
|
|
|
