비덴트
(121800) |
코스닥
벤처기업부
액면가 500원
|
 |
|
|
|
 06.29 15:59 |
|
|
|
|
|
| 8,800 (8,820) |
|
[시가/고가/저가] 8,600 / 8,880 / 8,520 |
| 전일비/등락률 |
▼ 20 (-0.23%) |
매도호가/호가잔량 |
8,810 / 2,722 |
| 거래량/전일동시간대비 |
716,044 /▲ 69,076 |
매수호가/호가잔량 |
8,800 / 5,463 |
| 상한가/하한가 |
11,450 / 6,180 |
총매도/총매수잔량 |
15,753 / 28,561 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/06/29 |
8,800 |
▼ 20 |
-0.23 |
8,600 |
8,880 |
8,520 |
715,071 |
| 22/06/28 |
8,820 |
▲ 30 |
0.34 |
8,680 |
8,830 |
8,560 |
661,106 |
| 22/06/27 |
8,790 |
▲ 100 |
1.15 |
8,610 |
8,900 |
8,360 |
1,175,386 |
| 22/06/24 |
8,690 |
▲ 760 |
9.58 |
8,050 |
8,710 |
8,050 |
1,884,494 |
| 22/06/23 |
7,930 |
▼ 500 |
-5.93 |
8,350 |
8,610 |
7,920 |
1,675,586 |
| 22/06/22 |
8,430 |
▼ 480 |
-5.39 |
8,960 |
9,080 |
8,430 |
1,035,650 |
| 22/06/21 |
8,910 |
▲ 270 |
3.13 |
8,700 |
9,020 |
8,620 |
1,156,822 |
| 22/06/20 |
8,640 |
▼ 460 |
-5.05 |
9,210 |
9,310 |
8,380 |
2,169,443 |
| 22/06/17 |
9,100 |
▲ 100 |
1.11 |
8,650 |
9,140 |
8,650 |
1,270,985 |
| 22/06/16 |
9,000 |
▼ 110 |
-1.21 |
9,400 |
9,530 |
8,990 |
1,513,671 |
| 22/06/15 |
9,110 |
▼ 450 |
-4.71 |
9,400 |
9,600 |
9,050 |
1,393,694 |
| 22/06/14 |
9,560 |
▲ 10 |
0.10 |
9,020 |
9,620 |
9,020 |
1,821,271 |
| 22/06/13 |
9,550 |
▼ 850 |
-8.17 |
9,750 |
9,880 |
9,500 |
2,384,932 |
| 22/06/10 |
10,400 |
▼ 550 |
-5.02 |
10,700 |
10,850 |
10,200 |
2,182,860 |
| 22/06/09 |
10,950 |
0 |
0.00 |
10,750 |
11,200 |
10,450 |
1,676,749 |
| 22/06/08 |
10,950 |
▼ 50 |
-0.45 |
11,150 |
11,300 |
10,950 |
858,982 |
| 22/06/07 |
11,000 |
▼ 300 |
-2.65 |
11,500 |
11,500 |
10,950 |
1,018,240 |
| 22/06/03 |
11,300 |
▼ 150 |
-1.31 |
11,700 |
11,750 |
11,250 |
944,642 |
| 22/06/02 |
11,450 |
▼ 350 |
-2.97 |
11,550 |
11,700 |
11,350 |
1,254,082 |
| 22/05/31 |
11,800 |
▼ 200 |
-1.67 |
12,400 |
12,650 |
11,750 |
3,039,380 |
| 22/05/30 |
12,000 |
▲ 1,100 |
10.09 |
11,100 |
12,100 |
11,100 |
3,860,949 |
| 22/05/27 |
10,900 |
0 |
0.00 |
11,100 |
11,150 |
10,800 |
855,261 |
| 22/05/26 |
10,900 |
▲ 150 |
1.40 |
10,800 |
11,500 |
10,750 |
2,020,749 |
| 22/05/25 |
10,750 |
▲ 100 |
0.94 |
10,700 |
10,950 |
10,700 |
786,493 |
| 22/05/24 |
10,650 |
▼ 1,050 |
-8.97 |
11,450 |
11,450 |
10,600 |
1,960,739 |
| 22/05/23 |
11,700 |
▲ 550 |
4.93 |
11,350 |
11,750 |
11,150 |
1,418,917 |
| 22/05/20 |
11,150 |
▲ 300 |
2.76 |
11,050 |
11,300 |
10,900 |
1,130,478 |
| 22/05/19 |
10,850 |
▼ 250 |
-2.25 |
10,700 |
11,100 |
10,700 |
1,125,810 |
| 22/05/18 |
11,100 |
▼ 350 |
-3.06 |
11,650 |
11,800 |
10,900 |
1,865,048 |
| 22/05/17 |
11,450 |
▼ 50 |
-0.43 |
11,250 |
11,600 |
11,200 |
903,855 |
| 22/05/16 |
11,500 |
▼ 100 |
-0.86 |
11,800 |
12,050 |
11,400 |
1,315,081 |
| 22/05/13 |
11,600 |
0 |
0.00 |
11,700 |
11,850 |
11,350 |
1,987,367 |
| 22/05/12 |
11,600 |
▼ 1,100 |
-8.66 |
12,100 |
12,150 |
11,450 |
2,775,405 |
| 22/05/11 |
12,700 |
▼ 350 |
-2.68 |
12,800 |
12,850 |
12,300 |
1,470,085 |
| 22/05/10 |
13,050 |
▲ 100 |
0.77 |
12,400 |
13,050 |
12,200 |
1,728,521 |
| 22/05/09 |
12,950 |
▼ 400 |
-3.00 |
12,950 |
13,450 |
12,750 |
1,130,236 |
| 22/05/06 |
13,350 |
▼ 400 |
-2.91 |
13,300 |
13,550 |
13,150 |
954,632 |
| 22/05/04 |
13,750 |
▼ 550 |
-3.85 |
14,350 |
14,450 |
13,600 |
1,435,962 |
| 22/05/03 |
14,300 |
▼ 50 |
-0.35 |
14,400 |
14,900 |
14,300 |
918,250 |
| 22/05/02 |
14,350 |
▼ 50 |
-0.35 |
14,100 |
14,350 |
13,800 |
910,730 |
|
|
|
