한국비엔씨
(256840) |
코스닥
벤처기업부
액면가 100원
|
 |
|
|
|
 10.20 15:59 |
|
|
|
|
|
| 33,850 (34,750) |
|
[시가/고가/저가] 34,000 / 35,550 / 33,500 |
| 전일비/등락률 |
▼ 900 (-2.59%) |
매도호가/호가잔량 |
33,900 / 14,970 |
| 거래량/전일동시간대비 |
5,714,657 /▼ 2,713,555 |
매수호가/호가잔량 |
33,850 / 8,789 |
| 상한가/하한가 |
45,150 / 24,350 |
총매도/총매수잔량 |
56,595 / 123,068 |
|
|
|
 |
종목: 한국비엔씨(256840) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.10.20 |
33,850 |
▼ 900 |
5,702,042 |
- |
- |
- |
- |
| 21.10.19 |
34,750 |
▲ 350 |
8,550,654 |
-39,457 |
235,396 |
0.46 % |
51,296,240 |
| 21.10.18 |
34,400 |
▲ 1,350 |
8,538,649 |
51,525 |
274,853 |
0.53 % |
51,256,783 |
| 21.10.15 |
33,050 |
▼ 1,550 |
20,855,285 |
49,047 |
223,328 |
0.43 % |
51,308,308 |
| 21.10.14 |
34,600 |
▲ 6,250 |
32,744,693 |
35,536 |
174,281 |
0.34 % |
51,357,355 |
| 21.10.13 |
28,350 |
▲ 4,300 |
20,974,530 |
19,409 |
138,745 |
0.27 % |
51,392,891 |
| 21.10.12 |
24,050 |
▲ 100 |
8,641,969 |
-11,025 |
119,336 |
0.23 % |
51,412,300 |
| 21.10.08 |
23,950 |
▼ 3,550 |
14,776,271 |
-134,647 |
130,361 |
0.25 % |
51,401,275 |
| 21.10.07 |
27,500 |
▲ 750 |
23,905,731 |
61,984 |
265,008 |
0.51 % |
51,266,628 |
| 21.10.06 |
26,750 |
▼ 2,350 |
38,961,417 |
-328,821 |
203,024 |
0.39 % |
51,328,612 |
| 21.10.05 |
29,100 |
▼ 11,900 |
20,711,198 |
194,553 |
531,845 |
1.03 % |
50,999,791 |
| 21.10.01 |
41,000 |
▼ 7,850 |
12,199,382 |
180,375 |
337,292 |
0.65 % |
51,194,344 |
| 21.09.30 |
48,850 |
▼ 12,150 |
3,226,170 |
5,576 |
156,917 |
0.30 % |
51,374,719 |
| 21.09.29 |
61,000 |
▲ 700 |
3,195,844 |
-48,901 |
151,341 |
0.29 % |
51,380,295 |
| 21.09.28 |
60,300 |
▲ 4,200 |
9,365,141 |
-985 |
200,242 |
0.39 % |
51,331,394 |
| 21.09.27 |
56,100 |
▲ 1,600 |
1,467,487 |
-111,022 |
201,227 |
0.39 % |
51,330,409 |
| 21.09.24 |
54,500 |
▲ 1,700 |
2,956,817 |
23,776 |
312,249 |
0.61 % |
51,219,387 |
| 21.09.23 |
52,800 |
▲ 3,050 |
3,454,978 |
-139,319 |
288,473 |
0.56 % |
51,243,163 |
| 21.09.17 |
49,750 |
▲ 6,150 |
7,330,856 |
161,601 |
427,792 |
0.83 % |
51,103,844 |
| 21.09.16 |
43,600 |
▲ 500 |
3,755,618 |
-200,513 |
266,191 |
0.52 % |
51,265,445 |
| 21.09.15 |
43,100 |
▲ 4,200 |
5,588,710 |
260,828 |
466,704 |
0.91 % |
51,064,932 |
| 21.09.14 |
38,900 |
▲ 150 |
2,155,561 |
51,543 |
205,876 |
0.40 % |
51,325,760 |
| 21.09.13 |
38,750 |
▼ 1,100 |
1,016,764 |
34,714 |
154,333 |
0.30 % |
51,377,303 |
| 21.09.10 |
39,850 |
▼ 100 |
1,567,774 |
-16,467 |
119,619 |
0.23 % |
51,412,017 |
| 21.09.09 |
39,950 |
▲ 2,000 |
4,405,835 |
-35,168 |
136,086 |
0.26 % |
51,395,550 |
| 21.09.08 |
37,950 |
▼ 3,200 |
2,648,031 |
11,451 |
171,254 |
0.33 % |
51,360,382 |
| 21.09.07 |
41,150 |
▼ 1,100 |
3,214,080 |
-22,908 |
159,803 |
0.31 % |
51,371,833 |
| 21.09.06 |
42,250 |
▲ 500 |
15,021,543 |
-186,793 |
182,711 |
0.35 % |
51,348,925 |
| 21.09.03 |
41,750 |
▼ 400 |
6,121,779 |
-18,949 |
369,504 |
0.72 % |
51,162,132 |
| 21.09.02 |
42,150 |
▲ 6,300 |
18,571,855 |
-56,614 |
388,453 |
0.75 % |
51,143,183 |
| 21.09.01 |
35,850 |
▲ 3,000 |
9,573,137 |
319,014 |
445,067 |
0.86 % |
51,086,569 |
| 21.08.31 |
32,850 |
▲ 1,650 |
17,133,356 |
-233,264 |
126,053 |
0.24 % |
51,405,583 |
| 21.08.30 |
31,200 |
▲ 5,200 |
16,100,790 |
240,565 |
359,317 |
0.70 % |
51,172,319 |
| 21.08.27 |
26,000 |
▲ 200 |
8,367,164 |
-14,570 |
118,752 |
0.23 % |
51,412,884 |
| 21.08.26 |
25,800 |
▼ 450 |
14,343,338 |
-454,752 |
133,322 |
0.26 % |
51,398,314 |
| 21.08.25 |
26,250 |
▲ 5,100 |
25,953,544 |
430,951 |
588,074 |
1.14 % |
50,943,562 |
| 21.08.24 |
21,150 |
▼ 1,700 |
15,471,445 |
-23,921 |
157,123 |
0.30 % |
51,374,513 |
| 21.08.23 |
22,850 |
▲ 1,300 |
2,035,650 |
-17,395 |
181,044 |
0.35 % |
51,350,592 |
| 21.08.20 |
21,550 |
▲ 1,350 |
3,035,574 |
33,856 |
198,439 |
0.39 % |
51,333,197 |
| 21.08.19 |
20,200 |
▲ 950 |
2,688,456 |
-12,744 |
164,583 |
0.32 % |
51,367,053 |
| 21.08.18 |
19,250 |
▲ 550 |
1,259,930 |
-3,329 |
177,327 |
0.34 % |
51,354,309 |
|
|
|
