비덴트 121800 일자별 시세 - 매일경제 증권센터

비덴트
(121800)

코스닥
벤처기업부
액면가 500원

01.14 15:59

17,900 (18,100)

[시가/고가/저가] 17,450 / 18,350 / 17,150

전일비/등락률	▼ 200 (-1.10%)	매도호가/호가잔량	17,900 / 278
거래량/전일동시간대비	2,529,307 /▼ 557,630	매수호가/호가잔량	17,850 / 21,821
상한가/하한가	23,500 / 12,700	총매도/총매수잔량	72,990 / 138,407

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/01/14	17,900	▼ 200	-1.10	17,450	18,350	17,150	2,565,470
22/01/13	18,100	▼ 400	-2.16	18,900	19,350	18,050	3,148,217
22/01/12	18,500	▼ 50	-0.27	19,200	19,250	18,400	2,802,846
22/01/11	18,550	▼ 450	-2.37	19,100	19,250	17,100	5,705,056
22/01/10	19,000	▲ 100	0.53	19,100	19,500	18,700	2,960,417
22/01/07	18,900	▲ 250	1.34	19,200	20,100	18,850	5,539,450
22/01/06	18,650	▼ 1,900	-9.25	19,600	20,150	18,500	6,090,767
22/01/05	20,550	▼ 2,300	-10.07	22,300	22,300	20,100	9,421,599
22/01/04	22,850	▼ 1,150	-4.79	23,950	24,500	22,600	4,282,458
22/01/03	24,000	▼ 200	-0.83	24,250	24,950	23,700	3,234,002
21/12/30	24,200	▼ 1,800	-6.92	25,550	25,650	24,150	5,571,973
21/12/29	26,000	▼ 1,400	-5.11	27,000	27,600	25,800	5,494,244
21/12/28	27,400	▲ 1,300	4.98	26,450	28,400	26,000	9,451,895
21/12/27	26,100	▼ 900	-3.33	26,150	26,650	25,200	3,697,621
21/12/24	27,000	▲ 1,700	6.72	26,100	27,350	25,500	9,431,458
21/12/23	25,300	▼ 350	-1.36	25,950	26,200	24,300	3,699,627
21/12/22	25,650	▼ 200	-0.77	26,700	27,000	25,200	5,486,448
21/12/21	25,850	▲ 2,400	10.23	23,800	26,150	23,350	7,429,124
21/12/20	23,450	▼ 2,650	-10.15	25,500	25,800	23,550	4,915,178
21/12/17	26,100	▲ 550	2.15	24,750	26,150	24,150	5,286,694
21/12/16	25,550	▲ 400	1.59	26,300	26,800	24,750	6,397,502
21/12/15	25,150	▼ 850	-3.27	26,450	27,300	24,700	6,991,204
21/12/14	26,000	▼ 2,150	-7.64	26,900	27,400	25,400	8,692,728
21/12/13	28,150	▼ 1,100	-3.76	29,550	29,750	28,100	5,026,491
21/12/10	29,250	▼ 750	-2.50	29,850	30,300	28,550	4,112,103
21/12/09	30,000	▲ 600	2.04	30,200	31,450	29,350	8,435,706
21/12/08	29,400	▲ 900	3.16	29,800	31,050	28,500	12,766,004
21/12/07	28,500	▼ 1,300	-4.36	30,700	31,100	27,450	9,999,869
21/12/06	29,800	▼ 3,900	-11.57	31,300	32,300	29,350	7,827,547
21/12/03	33,700	▲ 700	2.12	32,450	36,450	31,700	11,064,350
21/12/02	33,000	▼ 3,350	-9.22	34,750	36,200	31,650	10,375,859
21/12/01	36,350	▲ 5,600	18.21	32,250	37,700	31,350	29,066,953
21/11/30	30,750	▼ 2,250	-6.82	32,550	33,500	29,750	8,298,350
21/11/29	33,000	▲ 300	0.92	33,050	34,950	31,300	12,340,935
21/11/26	32,700	▲ 2,600	8.64	30,300	36,450	29,550	36,985,633
21/11/25	30,100	▲ 5,600	22.86	25,050	31,400	24,650	34,157,156
21/11/24	24,500	▲ 150	0.62	24,800	26,400	23,250	9,722,089
21/11/23	24,350	▲ 400	1.67	23,300	26,200	22,650	16,500,948
21/11/22	23,950	▲ 1,600	7.16	23,100	26,250	23,050	23,085,303
21/11/19	22,350	▼ 1,700	-7.07	23,600	24,000	21,800	13,918,678

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

01.14 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,921.92	▼ 40.17	-1.36%
코스닥	971.39	▼ 11.86	-1.21%