한국비엔씨
(256840) |
코스닥
벤처기업부
액면가 100원
|
 |
|
|
|
 11.29 15:59 |
|
|
|
|
|
| 5,500 (5,450) |
|
[시가/고가/저가] 5,330 / 5,510 / 5,200 |
| 전일비/등락률 |
▲ 50 (0.92%) |
매도호가/호가잔량 |
5,500 / 74 |
| 거래량/전일동시간대비 |
779,789 /▼ 71,942 |
매수호가/호가잔량 |
5,490 / 5,512 |
| 상한가/하한가 |
7,080 / 3,820 |
총매도/총매수잔량 |
26,824 / 62,197 |
|
|
|
 |
종목: 한국비엔씨(256840) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 22.11.29 |
5,500 |
▲ 50 |
779,235 |
- |
- |
- |
- |
| 22.11.28 |
5,450 |
▼ 210 |
860,860 |
70,245 |
4,161,798 |
6.16 % |
63,420,690 |
| 22.11.25 |
5,660 |
▼ 140 |
690,819 |
-73,348 |
4,091,553 |
6.05 % |
63,490,935 |
| 22.11.24 |
5,800 |
▼ 50 |
931,653 |
19,233 |
4,164,901 |
6.16 % |
63,417,587 |
| 22.11.23 |
5,850 |
▲ 100 |
4,587,086 |
4,547 |
4,145,668 |
6.13 % |
63,436,820 |
| 22.11.22 |
5,750 |
▲ 20 |
1,309,344 |
-150,945 |
4,141,121 |
6.13 % |
63,441,367 |
| 22.11.21 |
5,730 |
▼ 50 |
1,593,939 |
-70,162 |
4,292,066 |
6.35 % |
63,290,422 |
| 22.11.18 |
5,780 |
▼ 30 |
1,094,737 |
29,469 |
4,362,228 |
6.45 % |
63,220,260 |
| 22.11.17 |
5,810 |
▼ 400 |
2,280,498 |
20,424 |
4,332,759 |
6.41 % |
63,249,729 |
| 22.11.16 |
6,210 |
▼ 430 |
4,014,554 |
-618,343 |
4,312,335 |
6.38 % |
63,270,153 |
| 22.11.15 |
6,640 |
▲ 860 |
14,268,809 |
310,898 |
4,930,678 |
7.30 % |
62,651,810 |
| 22.11.14 |
5,780 |
▼ 110 |
2,744,602 |
-417,840 |
4,619,780 |
6.84 % |
62,962,708 |
| 22.11.11 |
5,890 |
▲ 740 |
9,775,311 |
446,526 |
5,037,620 |
7.45 % |
62,544,868 |
| 22.11.10 |
5,150 |
▲ 100 |
3,027,391 |
225,397 |
4,591,094 |
6.79 % |
62,991,394 |
| 22.11.09 |
5,050 |
▲ 20 |
2,281,985 |
96,291 |
4,365,697 |
6.46 % |
63,216,791 |
| 22.11.08 |
5,030 |
▲ 400 |
7,090,818 |
440,850 |
4,269,406 |
6.32 % |
63,313,082 |
| 22.11.07 |
4,630 |
▲ 230 |
3,714,913 |
328,982 |
3,828,556 |
5.67 % |
63,753,932 |
| 22.11.04 |
4,400 |
▲ 255 |
17,284,104 |
-348,861 |
3,499,574 |
5.18 % |
64,082,914 |
| 22.11.03 |
4,145 |
▼ 30 |
1,100,033 |
275,205 |
3,848,435 |
5.69 % |
63,734,053 |
| 22.11.02 |
4,175 |
▲ 175 |
9,670,266 |
-569,382 |
3,573,230 |
5.29 % |
64,009,258 |
| 22.11.01 |
4,000 |
▼ 1,310 |
5,620,828 |
101,296 |
4,142,612 |
6.13 % |
63,439,876 |
| 22.10.31 |
5,310 |
▲ 20 |
472,377 |
25,212 |
4,041,316 |
5.98 % |
63,541,172 |
| 22.10.28 |
5,290 |
▼ 150 |
605,004 |
-171,281 |
4,016,104 |
5.94 % |
63,566,384 |
| 22.10.27 |
5,440 |
▼ 60 |
1,062,783 |
-114,706 |
4,187,385 |
6.20 % |
63,395,103 |
| 22.10.26 |
5,500 |
▲ 30 |
570,626 |
37,733 |
4,302,091 |
6.37 % |
63,280,397 |
| 22.10.25 |
5,470 |
▼ 150 |
678,607 |
-372,824 |
4,264,358 |
6.31 % |
63,318,130 |
| 22.10.24 |
5,620 |
▲ 230 |
613,250 |
171,542 |
4,637,182 |
6.86 % |
62,945,306 |
| 22.10.21 |
5,390 |
▼ 160 |
546,793 |
7,636 |
4,465,640 |
6.61 % |
63,116,848 |
| 22.10.20 |
5,550 |
▼ 50 |
684,107 |
-40,085 |
4,458,004 |
6.60 % |
63,124,484 |
| 22.10.19 |
5,600 |
▼ 220 |
725,798 |
-174,824 |
4,498,089 |
6.66 % |
63,084,399 |
| 22.10.18 |
5,820 |
▲ 260 |
923,064 |
90,167 |
4,672,913 |
6.91 % |
62,909,575 |
| 22.10.17 |
5,560 |
▼ 80 |
743,455 |
9,037 |
4,582,746 |
6.78 % |
62,999,742 |
| 22.10.14 |
5,640 |
▲ 400 |
1,250,705 |
469,732 |
4,573,709 |
6.77 % |
63,008,779 |
| 22.10.13 |
5,240 |
▼ 470 |
1,398,267 |
143,939 |
4,103,977 |
6.07 % |
63,478,511 |
| 22.10.12 |
5,710 |
0 |
778,153 |
136,772 |
3,960,038 |
5.86 % |
63,622,450 |
| 22.10.11 |
5,710 |
▼ 300 |
970,818 |
106,987 |
3,823,266 |
5.66 % |
63,759,222 |
| 22.10.07 |
6,010 |
▼ 260 |
1,355,339 |
-129,002 |
3,716,279 |
5.50 % |
63,866,209 |
| 22.10.06 |
6,270 |
▲ 20 |
695,467 |
19,759 |
3,845,281 |
5.69 % |
63,737,207 |
| 22.10.05 |
6,250 |
▼ 420 |
1,430,415 |
-367,473 |
3,825,522 |
5.66 % |
63,756,966 |
| 22.10.04 |
6,670 |
▲ 420 |
1,400,134 |
396,227 |
4,192,995 |
6.20 % |
63,389,493 |
| 22.09.30 |
6,250 |
▼ 90 |
920,284 |
40,609 |
3,796,768 |
5.62 % |
63,785,720 |
|
|
|
