한국비엔씨
(256840) |
코스닥
벤처기업부
액면가 100원
|
 |
|
|
|
 08.12 15:29 |
|
|
|
|
|
| 11,150 (11,250) |
|
[시가/고가/저가] 11,250 / 11,300 / 10,850 |
| 전일비/등락률 |
▼ 100 (-0.89%) |
매도호가/호가잔량 |
11,150 / 880 |
| 거래량/전일동시간대비 |
1,202,170 /▼ 118,909 |
매수호가/호가잔량 |
11,100 / 39,116 |
| 상한가/하한가 |
14,600 / 7,900 |
총매도/총매수잔량 |
175,017 / 213,360 |
|
|
|
 |
종목: 한국비엔씨(256840) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.08.12 |
11,150 |
▼ 100 |
1,200,904 |
- |
- |
- |
- |
| 22.08.11 |
11,250 |
▼ 250 |
1,389,343 |
-140,962 |
2,296,406 |
3.40 % |
65,286,082 |
| 22.08.10 |
11,500 |
▲ 150 |
4,696,030 |
143,624 |
2,437,368 |
3.61 % |
65,145,120 |
| 22.08.09 |
11,350 |
▼ 250 |
1,058,262 |
-4,865 |
2,293,744 |
3.39 % |
65,288,744 |
| 22.08.08 |
11,600 |
▲ 100 |
1,123,556 |
-108,264 |
2,298,609 |
3.40 % |
65,283,879 |
| 22.08.05 |
11,500 |
▲ 50 |
1,069,930 |
9,083 |
2,406,873 |
3.56 % |
65,175,615 |
| 22.08.04 |
11,450 |
▲ 250 |
2,669,247 |
5,354 |
2,397,790 |
3.55 % |
65,184,698 |
| 22.08.03 |
11,200 |
▼ 250 |
1,173,420 |
42,433 |
2,392,436 |
3.54 % |
65,190,052 |
| 22.08.02 |
11,450 |
▲ 400 |
1,980,487 |
-54,575 |
2,350,003 |
3.48 % |
65,232,485 |
| 22.08.01 |
11,050 |
▼ 650 |
4,507,632 |
-165,636 |
2,404,578 |
3.56 % |
65,177,910 |
| 22.07.29 |
11,700 |
▼ 550 |
2,266,054 |
-160,616 |
2,570,214 |
3.80 % |
65,012,274 |
| 22.07.28 |
12,250 |
▼ 450 |
2,468,303 |
-326,437 |
2,633,717 |
3.90 % |
64,851,658 |
| 22.07.27 |
12,700 |
▲ 350 |
7,493,057 |
202,299 |
2,960,154 |
4.39 % |
64,525,221 |
| 22.07.26 |
12,350 |
▲ 300 |
9,521,505 |
-110,974 |
2,757,855 |
4.09 % |
64,727,520 |
| 22.07.25 |
12,050 |
▼ 200 |
3,547,092 |
178,381 |
2,868,829 |
4.25 % |
64,616,546 |
| 22.07.22 |
12,250 |
▼ 550 |
2,984,091 |
-95,091 |
2,690,448 |
3.99 % |
64,794,927 |
| 22.07.21 |
12,800 |
▼ 350 |
5,971,486 |
-464,315 |
2,785,539 |
4.13 % |
64,699,836 |
| 22.07.20 |
13,150 |
▲ 1,150 |
17,675,555 |
361,295 |
3,249,854 |
4.82 % |
64,235,521 |
| 22.07.19 |
12,000 |
▼ 900 |
5,038,991 |
-81,396 |
2,888,559 |
4.28 % |
64,596,816 |
| 22.07.18 |
12,900 |
▲ 250 |
6,341,288 |
-90,946 |
2,969,955 |
4.40 % |
64,515,420 |
| 22.07.15 |
12,650 |
▲ 400 |
9,222,450 |
324,114 |
3,060,901 |
4.54 % |
64,424,474 |
| 22.07.14 |
12,250 |
▲ 400 |
19,559,206 |
-522,908 |
2,736,787 |
4.06 % |
64,748,588 |
| 22.07.13 |
11,850 |
▲ 400 |
14,294,438 |
-559,135 |
3,259,695 |
4.83 % |
64,225,680 |
| 22.07.12 |
11,450 |
▲ 600 |
13,924,943 |
-815,081 |
3,818,830 |
5.66 % |
63,666,545 |
| 22.07.11 |
10,850 |
↑ 2,480 |
10,409,316 |
-473,587 |
4,633,911 |
6.87 % |
62,851,464 |
| 22.07.08 |
8,370 |
▲ 420 |
3,469,137 |
-422,075 |
5,107,498 |
7.57 % |
62,377,877 |
| 22.07.07 |
7,950 |
▲ 140 |
1,409,744 |
-160,657 |
5,529,573 |
8.19 % |
61,955,802 |
| 22.07.06 |
7,810 |
▼ 260 |
1,735,067 |
-75,519 |
5,690,230 |
8.43 % |
61,795,145 |
| 22.07.05 |
8,070 |
▲ 1,050 |
3,822,417 |
187,412 |
5,765,749 |
8.54 % |
61,719,626 |
| 22.07.04 |
7,020 |
▲ 40 |
733,538 |
85,014 |
5,578,337 |
8.27 % |
61,907,038 |
| 22.07.01 |
6,980 |
▼ 420 |
962,736 |
-201,191 |
5,493,323 |
8.14 % |
61,992,052 |
| 22.06.30 |
7,400 |
▼ 200 |
454,367 |
-52,722 |
5,694,514 |
8.44 % |
61,790,861 |
| 22.06.29 |
7,600 |
▼ 180 |
598,391 |
-34,916 |
5,747,236 |
8.52 % |
61,738,139 |
| 22.06.28 |
7,780 |
▼ 110 |
595,127 |
-58,474 |
5,782,152 |
8.57 % |
61,703,223 |
| 22.06.27 |
7,890 |
▲ 430 |
1,283,295 |
211,052 |
5,840,626 |
8.65 % |
61,644,749 |
| 22.06.24 |
7,460 |
▲ 500 |
1,061,556 |
464,078 |
5,629,574 |
8.34 % |
61,855,801 |
| 22.06.23 |
6,960 |
▼ 270 |
1,364,460 |
149,615 |
5,165,496 |
7.65 % |
62,319,879 |
| 22.06.22 |
7,230 |
▼ 520 |
1,183,248 |
-19,473 |
5,015,881 |
7.43 % |
62,469,494 |
| 22.06.21 |
7,750 |
▲ 110 |
805,020 |
217,001 |
5,035,354 |
7.46 % |
62,450,021 |
| 22.06.20 |
7,640 |
▼ 340 |
923,331 |
52,849 |
4,818,353 |
7.14 % |
62,667,022 |
| 22.06.17 |
7,980 |
▲ 40 |
741,467 |
-310,184 |
4,765,504 |
7.06 % |
62,719,871 |
|
|
|
