버넥트

(438700)    I    코스닥 제조 11.22 15:07
2,810 전일 2,775 고가 2,900 상한가 3,605 거래량
(주)
15,950
35 1.26% 시가 2,785 저가 2,740 하한가 1,945 거래대금
(백만)
45
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 2,840 65 15,318 -1,725 232,501 2.09% 10,912,389
24.11.20 2,870 30 13,156 4,699 234,226 2.10% 10,910,664
24.11.19 2,870 0 27,184 1,755 229,527 2.06% 10,915,363
24.11.18 2,780 90 15,747 9,536 227,772 2.04% 10,917,118
24.11.15 2,680 100 44,984 3,589 218,236 1.96% 10,926,654
24.11.14 2,760 55 39,571 -29,494 214,647 1.93% 10,930,243
24.11.13 2,845 85 392,145 4,046 244,141 2.19% 10,900,749
24.11.12 2,875 30 51,689 9,421 240,095 2.15% 10,904,795
24.11.11 3,100 225 93,027 -301 230,674 2.07% 10,914,216
24.11.08 3,120 20 29,368 991 230,975 2.07% 10,913,915
24.11.07 3,235 115 31,108 229,984 229,984 2.06% 10,914,906
24.11.06 3,375 140 34,714 0 0 0.00% 0
24.11.05 3,405 30 42,046 0 0 0.00% 0
24.11.04 3,370 35 15,705 0 0 0.00% 0
24.11.01 3,510 140 19,740 0 0 0.00% 0
24.10.31 3,505 5 13,338 0 0 0.00% 0
24.10.30 3,590 85 19,412 0 0 0.00% 0
24.10.29 3,555 35 13,503 0 0 0.00% 0
24.10.28 3,505 50 9,185 0 0 0.00% 0
24.10.25 3,480 25 17,495 0 0 0.00% 0
24.10.24 3,520 40 10,370 0 0 0.00% 0
24.10.23 3,500 20 17,915 0 0 0.00% 0
24.10.22 3,655 155 36,333 0 0 0.00% 0
24.10.21 3,590 65 15,920 0 0 0.00% 0
24.10.18 3,715 125 43,926 0 0 0.00% 0
24.10.17 3,745 30 28,905 0 0 0.00% 0
24.10.16 3,890 145 36,792 0 0 0.00% 0
24.10.15 3,930 40 28,335 0 0 0.00% 0
24.10.14 3,855 75 17,553 0 0 0.00% 0
24.10.11 4,000 145 61,730 0 0 0.00% 0
24.10.10 4,080 80 46,965 0 0 0.00% 0
24.10.08 4,105 25 46,675 0 0 0.00% 0
24.10.07 4,105 0 35,384 0 0 0.00% 0
24.10.04 4,190 85 70,050 0 0 0.00% 0
24.10.02 4,260 70 127,685 0 0 0.00% 0
24.09.30 4,475 215 631,837 0 0 0.00% 0
24.09.27 3,905 570 1,200,223 0 0 0.00% 0
24.09.26 3,780 125 51,447 0 0 0.00% 0
24.09.25 3,840 60 27,230 0 0 0.00% 0
24.09.24 3,975 135 78,103 0 0 0.00% 0
24.09.23 3,860 115 95,125 0 0 0.00% 0
24.09.20 3,460 400 284,263 0 0 0.00% 0
24.09.19 3,480 20 36,205 0 0 0.00% 0
24.09.13 3,580 100 31,840 0 0 0.00% 0
24.09.12 3,400 180 40,658 0 0 0.00% 0
24.09.11 3,390 10 18,265 0 0 0.00% 0
24.09.10 3,455 65 58,823 0 0 0.00% 0
24.09.09 3,540 85 41,821 0 0 0.00% 0
24.09.06 3,710 170 41,210 0 0 0.00% 0
24.09.05 3,750 40 88,894 0 0 0.00% 0
24.09.04 4,045 295 88,198 0 0 0.00% 0
24.09.03 4,060 15 68,822 0 0 0.00% 0
24.09.02 4,155 95 106,998 0 0 0.00% 0
24.08.30 4,120 35 401,470 0 0 0.00% 0
24.08.29 3,755 365 2,502,736 0 0 0.00% 0
24.08.28 3,635 120 21,155 0 0 0.00% 0
24.08.27 3,625 10 46,352 0 0 0.00% 0
24.08.26 3,800 175 34,270 0 0 0.00% 0
24.08.23 3,850 50 10,134 0 0 0.00% 0
24.08.22 3,895 45 10,213 0 0 0.00% 0
24.08.21 4,020 125 11,905 0 0 0.00% 0
24.08.20 3,880 140 13,212 0 0 0.00% 0
24.08.19 3,880 0 15,675 0 0 0.00% 0
24.08.16 3,850 30 9,231 0 0 0.00% 0
24.08.14 3,805 45 10,634 0 0 0.00% 0
24.08.13 3,840 35 12,563 0 0 0.00% 0
24.08.12 3,710 130 19,931 0 0 0.00% 0
24.08.09 3,595 115 15,011 0 0 0.00% 0
24.08.08 3,595 0 19,646 0 0 0.00% 0
24.08.07 3,545 50 18,316 0 0 0.00% 0
24.08.06 3,360 185 42,948 0 0 0.00% 0
24.08.05 4,180 820 114,971 0 0 0.00% 0
24.08.02 4,475 295 45,854 0 0 0.00% 0
24.08.01 4,390 85 9,378 0 0 0.00% 0
24.07.31 4,455 65 31,124 0 0 0.00% 0
24.07.30 4,610 155 29,425 0 0 0.00% 0
24.07.29 4,670 60 12,486 0 0 0.00% 0
24.07.26 4,645 25 51,427 0 0 0.00% 0
24.07.25 4,850 205 50,132 0 0 0.00% 0
24.07.24 4,855 5 20,782 0 0 0.00% 0
24.07.23 4,800 55 22,192 0 0 0.00% 0
24.07.22 4,950 150 33,890 0 0 0.00% 0
24.07.19 4,815 135 40,922 0 0 0.00% 0
24.07.18 5,000 185 49,416 0 0 0.00% 0
24.07.17 4,915 85 79,886 0 0 0.00% 0
24.07.16 4,820 95 40,861 0 0 0.00% 0
24.07.15 4,885 65 55,406 0 0 0.00% 0
24.07.12 4,745 140 127,566 0 0 0.00% 0
24.07.11 4,525 220 430,060 0 0 0.00% 0
24.07.10 4,530 5 20,331 0 0 0.00% 0
24.07.09 4,515 15 15,739 0 0 0.00% 0
24.07.08 4,425 90 37,330 0 0 0.00% 0
24.07.05 4,565 140 127,188 0 0 0.00% 0
24.07.04 4,500 65 24,404 0 0 0.00% 0
24.07.03 4,745 245 40,332 0 0 0.00% 0
24.07.02 4,845 100 18,286 0 0 0.00% 0
24.07.01 4,640 205 31,834 0 0 0.00% 0
24.06.28 4,765 125 35,344 0 0 0.00% 0
24.06.27 4,800 35 22,180 0 0 0.00% 0
24.06.26 4,800 0 14,178 0 0 0.00% 0
24.06.25 4,760 40 16,535 0 0 0.00% 0
24.06.24 4,955 195 48,847 0 0 0.00% 0
24.06.21 5,070 115 32,175 0 0 0.00% 0
24.06.20 4,995 75 35,777 0 0 0.00% 0
24.06.19 5,170 175 82,090 0 0 0.00% 0
24.06.18 5,210 40 69,527 0 0 0.00% 0
24.06.17 5,560 350 79,252 0 0 0.00% 0
24.06.14 5,630 70 33,214 0 0 0.00% 0
24.06.13 5,610 20 27,860 0 0 0.00% 0
24.06.12 5,650 40 14,547 0 0 0.00% 0
24.06.11 5,630 20 9,769 0 0 0.00% 0
24.06.10 5,580 50 16,346 0 0 0.00% 0
24.06.07 5,600 20 15,968 0 0 0.00% 0
24.06.05 5,740 140 35,414 0 0 0.00% 0
24.06.04 5,760 20 14,248 0 0 0.00% 0
24.06.03 5,850 90 28,588 0 0 0.00% 0
24.05.31 5,790 60 31,710 0 0 0.00% 0
24.05.30 5,960 170 40,060 0 0 0.00% 0
24.05.29 6,140 180 29,590 0 0 0.00% 0
24.05.28 6,140 0 29,122 0 0 0.00% 0
24.05.27 6,340 200 33,210 0 0 0.00% 0
24.05.24 6,350 10 13,783 0 0 0.00% 0
24.05.23 6,350 0 13,162 0 0 0.00% 0
24.05.22 6,310 40 15,034 0 0 0.00% 0
24.05.21 6,390 80 16,386 0 0 0.00% 0
24.05.20 6,470 80 17,929 0 0 0.00% 0
24.05.17 6,520 50 28,438 0 0 0.00% 0
24.05.16 6,570 50 21,642 0 0 0.00% 0
24.05.14 6,390 180 22,935 0 0 0.00% 0
24.05.13 6,530 140 39,752 0 0 0.00% 0
24.05.10 6,380 150 61,884 0 0 0.00% 0
24.05.09 6,460 80 22,350 0 0 0.00% 0
24.05.08 6,390 70 33,085 0 0 0.00% 0
24.05.07 6,340 50 36,591 0 0 0.00% 0
24.05.03 6,280 60 31,028 0 0 0.00% 0
24.05.02 6,240 40 36,425 0 0 0.00% 0
24.04.30 6,230 10 19,996 0 0 0.00% 0
24.04.29 6,050 180 22,667 0 0 0.00% 0
24.04.26 6,140 90 28,786 0 0 0.00% 0
24.04.25 6,270 130 20,327 0 0 0.00% 0
24.04.24 6,030 240 39,489 0 0 0.00% 0
24.04.23 6,040 10 18,296 0 0 0.00% 0
24.04.22 6,010 30 44,148 0 0 0.00% 0
24.04.19 6,220 210 41,183 0 0 0.00% 0
24.04.18 6,110 110 19,139 0 0 0.00% 0
24.04.17 6,100 10 14,055 0 0 0.00% 0
24.04.16 6,320 220 36,112 0 0 0.00% 0
24.04.15 6,360 40 28,411 0 0 0.00% 0
24.04.12 6,420 60 46,232 0 0 0.00% 0
24.04.11 6,540 120 43,923 0 0 0.00% 0
24.04.09 6,670 130 32,502 0 0 0.00% 0
24.04.08 6,800 130 58,048 0 0 0.00% 0
24.04.05 7,020 220 89,525 0 0 0.00% 0
24.04.04 7,030 10 22,702 0 0 0.00% 0
24.04.03 7,300 270 65,272 0 0 0.00% 0
24.04.02 7,510 210 47,457 0 0 0.00% 0
24.04.01 7,450 60 38,916 0 0 0.00% 0
24.03.29 7,490 40 26,825 0 0 0.00% 0
24.03.28 7,510 20 37,492 0 0 0.00% 0
24.03.27 7,500 10 35,709 0 0 0.00% 0
24.03.26 7,630 130 55,576 0 0 0.00% 0
24.03.25 7,480 150 150,516 0 0 0.00% 0
24.03.22 7,240 240 43,754 0 0 0.00% 0
24.03.21 7,240 0 21,423 0 0 0.00% 0
24.03.20 7,240 0 26,640 0 0 0.00% 0
24.03.19 7,370 130 37,604 0 0 0.00% 0
24.03.18 7,300 70 34,742 0 0 0.00% 0
24.03.15 7,500 200 65,839 0 0 0.00% 0
24.03.14 7,420 80 34,964 0 0 0.00% 0
24.03.13 7,380 40 60,917 0 0 0.00% 0
24.03.12 7,580 200 86,610 0 0 0.00% 0
24.03.11 7,670 90 44,574 0 0 0.00% 0
24.03.08 7,590 80 90,119 0 0 0.00% 0
24.03.07 7,690 100 51,488 0 0 0.00% 0
24.03.06 7,690 0 45,881 0 0 0.00% 0
24.03.05 7,820 130 86,797 0 0 0.00% 0
24.03.04 7,820 0 67,168 0 0 0.00% 0
24.02.29 7,980 160 122,045 0 0 0.00% 0
24.02.28 7,790 190 322,247 0 0 0.00% 0
24.02.27 8,110 320 109,524 0 0 0.00% 0
24.02.26 8,100 10 88,057 0 0 0.00% 0
24.02.23 8,150 50 93,734 0 0 0.00% 0
24.02.22 8,100 50 82,639 0 0 0.00% 0
24.02.21 8,240 140 68,597 0 0 0.00% 0
24.02.20 8,330 90 46,751 0 0 0.00% 0
24.02.19 8,300 30 65,894 0 0 0.00% 0
24.02.16 8,470 170 86,575 0 0 0.00% 0
24.02.15 8,350 120 87,474 0 0 0.00% 0
24.02.14 8,250 100 53,252 0 0 0.00% 0
24.02.13 7,950 300 52,015 0 0 0.00% 0
24.02.08 7,950 0 51,914 0 0 0.00% 0
24.02.07 7,970 20 58,480 0 0 0.00% 0
24.02.06 8,240 270 120,000 0 0 0.00% 0
24.02.05 8,620 380 248,355 0 0 0.00% 0
24.02.02 8,460 160 380,530 0 0 0.00% 0
24.02.01 8,710 250 224,632 0 0 0.00% 0
24.01.31 8,530 180 834,387 0 0 0.00% 0
24.01.30 8,450 80 117,999 0 0 0.00% 0
24.01.29 9,050 600 192,313 0 0 0.00% 0
24.01.26 8,530 520 310,469 0 0 0.00% 0
24.01.25 8,860 330 109,643 0 0 0.00% 0
24.01.24 9,150 290 123,153 0 0 0.00% 0
24.01.23 9,310 160 157,679 0 0 0.00% 0
24.01.22 9,190 120 167,270 0 0 0.00% 0
24.01.19 9,130 60 195,282 0 0 0.00% 0
24.01.18 9,020 110 163,823 0 0 0.00% 0
24.01.17 9,350 330 136,213 0 0 0.00% 0
24.01.16 9,230 120 149,416 0 0 0.00% 0
24.01.15 9,460 230 126,869 0 0 0.00% 0
24.01.12 10,390 930 351,871 0 0 0.00% 0
24.01.11 10,210 180 454,821 0 0 0.00% 0
24.01.10 10,530 320 412,428 0 0 0.00% 0
24.01.09 9,910 620 1,488,996 0 0 0.00% 0
24.01.08 9,410 500 388,486 0 0 0.00% 0
24.01.05 8,930 480 293,788 0 0 0.00% 0
24.01.04 9,030 100 114,799 0 0 0.00% 0
24.01.03 9,200 170 130,934 0 0 0.00% 0
24.01.02 9,140 60 132,085 0 0 0.00% 0
23.12.28 9,220 80 104,825 0 0 0.00% 0
23.12.27 8,860 360 317,031 0 0 0.00% 0
23.12.26 8,630 230 192,730 0 0 0.00% 0
23.12.22 8,600 30 230,975 0 0 0.00% 0
23.12.21 8,540 60 274,118 0 0 0.00% 0
23.12.20 8,080 460 216,808 0 0 0.00% 0
23.12.19 8,080 0 214,912 0 0 0.00% 0
23.12.18 8,100 20 225,997 0 0 0.00% 0
23.12.15 7,550 550 2,770,207 0 0 0.00% 0
23.12.14 7,590 40 46,599 0 0 0.00% 0
23.12.13 7,820 230 50,842 0 0 0.00% 0
23.12.12 7,900 80 40,456 0 0 0.00% 0
23.12.11 7,780 120 50,289 0 0 0.00% 0
23.12.08 7,580 200 44,936 0 0 0.00% 0
23.12.07 7,730 150 58,892 0 0 0.00% 0
23.12.06 7,580 150 53,300 0 0 0.00% 0
23.12.05 7,800 220 94,904 0 0 0.00% 0
23.12.04 8,100 300 87,530 0 0 0.00% 0
23.12.01 8,200 100 54,866 0 0 0.00% 0
23.11.30 8,170 30 61,895 0 0 0.00% 0
23.11.29 8,260 90 109,850 0 0 0.00% 0
23.11.28 8,280 20 66,735 0 0 0.00% 0
23.11.27 8,230 50 65,878 0 0 0.00% 0
23.11.24 8,190 40 69,664 0 0 0.00% 0
23.11.23 8,220 30 70,680 0 0 0.00% 0
23.11.22 8,260 40 50,944 0 0 0.00% 0
23.11.21 8,100 160 71,141 0 0 0.00% 0
23.11.20 7,850 250 46,298 0 0 0.00% 0
23.11.17 8,190 340 95,815 0 0 0.00% 0
23.11.16 8,030 200 150,340 0 0 0.00% 0
23.11.15 7,780 250 79,221 0 0 0.00% 0
23.11.14 7,510 270 61,535 0 0 0.00% 0
23.11.13 7,720 210 79,405 0 0 0.00% 0
23.11.10 8,050 330 64,951 0 0 0.00% 0
23.11.09 8,310 260 152,877 0 0 0.00% 0
23.11.08 7,930 380 226,870 0 0 0.00% 0
23.11.07 8,230 300 85,961 0 0 0.00% 0
23.11.06 8,030 200 99,572 0 0 0.00% 0
23.11.03 7,870 160 52,218 0 0 0.00% 0
23.11.02 7,510 360 66,955 0 0 0.00% 0
23.11.01 7,470 40 29,861 0 0 0.00% 0
23.10.31 7,700 230 65,362 0 0 0.00% 0
23.10.30 7,570 130 37,881 0 0 0.00% 0
23.10.27 7,570 0 58,404 0 0 0.00% 0
23.10.26 8,180 610 172,695 0 0 0.00% 0
23.10.25 8,370 190 49,335 0 0 0.00% 0
23.10.24 7,840 530 309,783 0 0 0.00% 0
23.10.23 7,980 140 55,072 0 0 0.00% 0
23.10.20 8,300 320 103,424 0 0 0.00% 0
23.10.19 8,560 260 93,424 0 0 0.00% 0
23.10.18 8,770 210 81,302 0 0 0.00% 0
23.10.17 8,700 70 48,957 0 0 0.00% 0
23.10.16 8,990 290 113,821 0 0 0.00% 0
23.10.13 9,480 490 184,491 0 0 0.00% 0
23.10.12 9,470 10 104,528 0 0 0.00% 0
23.10.11 9,140 330 49,529 0 0 0.00% 0
23.10.10 9,470 330 112,235 0 0 0.00% 0
23.10.06 9,320 150 64,429 0 0 0.00% 0
23.10.05 9,870 550 155,467 0 0 0.00% 0
23.10.04 10,420 550 120,859 0 0 0.00% 0
23.09.27 10,350 70 74,424 0 0 0.00% 0
23.09.26 10,450 100 174,731 0 0 0.00% 0
23.09.25 10,850 400 141,985 0 0 0.00% 0
23.09.22 11,140 290 106,620 0 0 0.00% 0
23.09.21 11,370 230 125,492 0 0 0.00% 0
23.09.20 11,170 200 155,183 0 0 0.00% 0
23.09.19 11,390 220 191,041 0 0 0.00% 0
23.09.18 11,860 470 234,648 0 0 0.00% 0
23.09.15 12,260 400 498,052 0 0 0.00% 0
23.09.14 12,190 70 494,409 0 0 0.00% 0
23.09.13 11,600 590 2,230,048 0 0 0.00% 0
23.09.12 11,870 270 614,968 0 0 0.00% 0
23.09.11 11,820 50 2,571,099 0 0 0.00% 0
23.09.08 11,690 130 229,347 0 0 0.00% 0
23.09.07 12,380 690 568,320 0 0 0.00% 0
23.09.06 11,770 610 1,057,899 0 0 0.00% 0
23.09.05 11,900 130 260,179 0 0 0.00% 0
23.09.04 11,200 700 1,419,675 0 0 0.00% 0
23.09.01 10,820 380 708,688 0 0 0.00% 0
23.08.31 11,200 380 149,940 0 0 0.00% 0
23.08.30 10,830 370 267,081 0 0 0.00% 0
23.08.29 10,500 330 195,508 0 0 0.00% 0
23.08.28 11,240 740 510,355 0 0 0.00% 0
23.08.25 11,660 420 148,855 0 0 0.00% 0
23.08.24 11,490 170 200,001 0 0 0.00% 0
23.08.23 11,660 170 173,987 0 0 0.00% 0
23.08.22 12,120 460 268,177 0 0 0.00% 0
23.08.21 11,970 150 635,774 0 0 0.00% 0
23.08.18 13,300 1,330 601,370 0 0 0.00% 0
23.08.17 14,320 1,020 806,086 0 0 0.00% 0
23.08.16 13,490 830 3,507,274 0 0 0.00% 0
23.08.14 13,310 180 3,206,991 0 0 0.00% 0
23.08.11 11,580 1,730 5,468,270 0 0 0.00% 0
23.08.10 11,570 10 279,760 0 0 0.00% 0
23.08.09 11,670 100 548,077 0 0 0.00% 0
23.08.08 11,270 400 1,296,540 0 0 0.00% 0
23.08.07 11,700 430 287,838 0 0 0.00% 0
23.08.04 11,150 550 668,983 0 0 0.00% 0
23.08.03 11,610 460 400,065 0 0 0.00% 0
23.08.02 12,200 590 620,804 0 0 0.00% 0
23.08.01 11,330 870 3,515,032 0 0 0.00% 0
23.07.31 10,900 430 1,455,713 0 0 0.00% 0
23.07.28 10,870 30 982,553 0 0 0.00% 0
23.07.27 11,700 830 7,030,683 0 0 0.00% 0
23.07.26 0 560 14,166,877 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:28 더보기 >