본느
(226340) |
코스닥
벤처기업부
액면가 100원
|
 |
|
|
|
 03.08 15:59 |
|
|
|
|
|
| 3,110 (3,150) |
|
[시가/고가/저가] 3,200 / 3,215 / 3,070 |
| 전일비/등락률 |
▼ 40 (-1.27%) |
매도호가/호가잔량 |
3,120 / 3,188 |
| 거래량/전일동시간대비 |
441,679 /▼ 675,349 |
매수호가/호가잔량 |
3,110 / 7,793 |
| 상한가/하한가 |
4,095 / 2,205 |
총매도/총매수잔량 |
26,130 / 50,347 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/03/08 |
3,110 |
▼ 40 |
-1.27 |
3,200 |
3,215 |
3,070 |
447,584 |
| 21/03/05 |
3,150 |
▲ 30 |
0.96 |
3,100 |
3,230 |
3,050 |
1,120,978 |
| 21/03/04 |
3,120 |
▲ 120 |
4.00 |
2,960 |
3,135 |
2,930 |
942,239 |
| 21/03/03 |
3,000 |
▲ 55 |
1.87 |
2,950 |
3,085 |
2,915 |
1,001,555 |
| 21/03/02 |
2,945 |
▲ 215 |
7.88 |
2,775 |
3,045 |
2,745 |
1,563,303 |
| 21/02/26 |
2,730 |
▼ 155 |
-5.37 |
2,795 |
2,840 |
2,680 |
702,794 |
| 21/02/25 |
2,885 |
▲ 15 |
0.52 |
2,890 |
2,925 |
2,830 |
376,952 |
| 21/02/24 |
2,870 |
▼ 30 |
-1.03 |
2,885 |
3,020 |
2,835 |
865,578 |
| 21/02/23 |
2,900 |
▼ 160 |
-5.23 |
3,005 |
3,035 |
2,800 |
1,282,964 |
| 21/02/22 |
3,060 |
▲ 60 |
2.00 |
3,040 |
3,095 |
2,940 |
1,415,652 |
| 21/02/19 |
3,000 |
▲ 85 |
2.92 |
3,195 |
3,625 |
2,940 |
13,132,143 |
| 21/02/18 |
2,915 |
▲ 10 |
0.34 |
2,910 |
2,960 |
2,860 |
581,615 |
| 21/02/17 |
2,905 |
▲ 5 |
0.17 |
2,910 |
2,910 |
2,845 |
213,555 |
| 21/02/16 |
2,900 |
▼ 10 |
-0.34 |
2,940 |
2,965 |
2,880 |
280,859 |
| 21/02/15 |
2,910 |
▲ 55 |
1.93 |
2,855 |
2,935 |
2,800 |
438,582 |
| 21/02/10 |
2,855 |
▲ 55 |
1.96 |
2,790 |
2,870 |
2,785 |
351,619 |
| 21/02/09 |
2,800 |
▼ 20 |
-0.71 |
2,790 |
2,870 |
2,765 |
399,406 |
| 21/02/08 |
2,820 |
▲ 85 |
3.11 |
2,735 |
3,005 |
2,680 |
1,554,431 |
| 21/02/05 |
2,735 |
▼ 50 |
-1.80 |
2,840 |
2,840 |
2,695 |
290,959 |
| 21/02/04 |
2,785 |
▼ 80 |
-2.79 |
2,865 |
2,865 |
2,725 |
424,462 |
| 21/02/03 |
2,865 |
▲ 40 |
1.42 |
2,825 |
2,875 |
2,790 |
264,688 |
| 21/02/02 |
2,825 |
▲ 55 |
1.99 |
2,785 |
2,910 |
2,785 |
336,493 |
| 21/02/01 |
2,770 |
▲ 180 |
6.95 |
2,600 |
2,830 |
2,510 |
444,110 |
| 21/01/29 |
2,590 |
▼ 185 |
-6.67 |
2,780 |
2,825 |
2,580 |
556,192 |
| 21/01/28 |
2,775 |
▼ 75 |
-2.63 |
2,790 |
2,845 |
2,705 |
401,813 |
| 21/01/27 |
2,850 |
▼ 5 |
-0.18 |
2,930 |
2,955 |
2,845 |
555,172 |
| 21/01/26 |
2,855 |
▼ 15 |
-0.52 |
2,870 |
2,940 |
2,840 |
679,540 |
| 21/01/25 |
2,870 |
▲ 100 |
3.61 |
2,805 |
3,080 |
2,755 |
2,868,579 |
| 21/01/22 |
2,770 |
▲ 30 |
1.09 |
2,760 |
2,820 |
2,665 |
595,058 |
| 21/01/21 |
2,740 |
▲ 15 |
0.55 |
2,725 |
2,780 |
2,695 |
487,709 |
| 21/01/20 |
2,725 |
▼ 5 |
-0.18 |
2,740 |
2,780 |
2,680 |
559,239 |
| 21/01/19 |
2,730 |
▲ 130 |
5.00 |
2,655 |
2,745 |
2,605 |
398,305 |
| 21/01/18 |
2,600 |
▼ 110 |
-4.06 |
2,710 |
2,710 |
2,595 |
430,483 |
| 21/01/15 |
2,710 |
▼ 35 |
-1.28 |
2,730 |
2,850 |
2,700 |
674,057 |
| 21/01/14 |
2,745 |
▼ 35 |
-1.26 |
2,790 |
2,795 |
2,660 |
1,326,657 |
| 21/01/13 |
2,780 |
▲ 235 |
9.23 |
2,565 |
2,780 |
2,520 |
3,189,648 |
| 21/01/12 |
2,545 |
▲ 95 |
3.88 |
2,450 |
2,555 |
2,425 |
427,672 |
| 21/01/11 |
2,450 |
▼ 60 |
-2.39 |
2,510 |
2,510 |
2,400 |
429,263 |
| 21/01/08 |
2,510 |
▼ 90 |
-3.46 |
2,570 |
2,605 |
2,500 |
848,383 |
|
|
|
