부스타 [008470] KOSDAQ
벤처기업부
1,730 원
전일대비:
▼
25
(-1.42%)
시가
1,672
고가
1,740
저가
1,631
거래량
52,623
거래대금
89 백만
시가총액
291 억
52주 최고
4,300
52주 최저
1,600
📈 주가 차트 (최근 20일)
부스타
008470
120봉
💬 부스타 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,730 | -25 | -1.42% | 1,672 | 1,740 | 1,631 | 52,623 |
| 2026-08-20 | 1,755 | 13 | 0.75% | 1,782 | 1,782 | 1,733 | 29,661 |
| 2026-08-19 | 1,742 | -96 | -5.22% | 1,816 | 1,834 | 1,742 | 44,032 |
| 2026-08-18 | 1,838 | -122 | -6.22% | 1,944 | 1,945 | 1,800 | 38,648 |
| 2026-08-14 | 1,960 | -70 | -3.45% | 1,995 | 1,995 | 1,797 | 188,487 |
| 2026-08-13 | 2,030 | 10 | 0.50% | 2,020 | 2,350 | 1,962 | 81,291 |
| 2026-08-12 | 2,020 | -25 | -1.22% | 1,966 | 2,030 | 1,820 | 137,114 |
| 2026-08-11 | 2,045 | 45 | 2.25% | 2,040 | 2,115 | 2,035 | 4,521 |
| 2026-08-10 | 2,000 | -10 | -0.50% | 2,040 | 2,080 | 1,970 | 5,455 |
| 2026-08-07 | 2,010 | -15 | -0.74% | 2,000 | 2,055 | 2,000 | 28,667 |
| 2026-08-06 | 2,025 | -50 | -2.41% | 2,070 | 2,100 | 1,976 | 26,299 |
| 2026-08-05 | 2,075 | -25 | -1.19% | 2,070 | 2,100 | 1,988 | 22,606 |
| 2026-08-04 | 2,100 | 50 | 2.44% | 2,095 | 2,245 | 1,916 | 119,849 |
| 2026-08-03 | 2,050 | 123 | 6.38% | 1,910 | 2,050 | 1,910 | 29,696 |
| 2026-07-31 | 1,927 | 187 | 10.75% | 1,706 | 2,025 | 1,705 | 55,598 |
| 2026-07-30 | 1,740 | 20 | 1.16% | 1,739 | 1,740 | 1,650 | 26,176 |
| 2026-07-29 | 1,720 | -26 | -1.49% | 1,729 | 1,745 | 1,671 | 10,110 |
| 2026-07-28 | 1,746 | -4 | -0.23% | 1,795 | 1,795 | 1,662 | 52,480 |
| 2026-07-27 | 1,750 | 24 | 1.39% | 1,743 | 1,754 | 1,710 | 31,011 |
| 2026-07-24 | 1,726 | -4 | -0.23% | 1,785 | 1,785 | 1,721 | 13,925 |