부스타 [008470] KOSDAQ
벤처기업부
1,610 원
전일대비:
▼
21
(-1.29%)
시가
1,604
고가
1,698
저가
1,563
거래량
28,155
거래대금
45 백만
시가총액
271 억
52주 최고
4,300
52주 최저
1,563
📈 주가 차트 (최근 20일)
부스타
008470
120봉
💬 부스타 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,610 | -21 | -1.29% | 1,604 | 1,698 | 1,563 | 28,155 |
| 2026-10-20 | 1,631 | -9 | -0.55% | 1,734 | 1,734 | 1,622 | 10,465 |
| 2026-10-19 | 1,640 | 5 | 0.31% | 1,710 | 1,710 | 1,608 | 4,007 |
| 2026-10-16 | 1,635 | 52 | 3.28% | 1,583 | 1,639 | 1,583 | 9,752 |
| 2026-10-15 | 1,583 | -31 | -1.92% | 1,587 | 1,667 | 1,565 | 4,835 |
| 2026-10-14 | 1,614 | 10 | 0.62% | 1,662 | 1,662 | 1,603 | 5,688 |
| 2026-10-13 | 1,604 | -26 | -1.60% | 1,630 | 1,660 | 1,569 | 10,189 |
| 2026-10-12 | 1,630 | -15 | -0.91% | 1,645 | 1,649 | 1,581 | 7,709 |
| 2026-10-08 | 1,645 | 15 | 0.92% | 1,605 | 1,650 | 1,605 | 6,860 |
| 2026-10-07 | 1,630 | -9 | -0.55% | 1,677 | 1,680 | 1,620 | 9,616 |
| 2026-10-06 | 1,639 | -13 | -0.79% | 1,701 | 1,707 | 1,586 | 7,394 |
| 2026-10-02 | 1,652 | -3 | -0.18% | 1,610 | 1,670 | 1,608 | 12,139 |
| 2026-10-01 | 1,655 | 1 | 0.06% | 1,650 | 1,660 | 1,621 | 10,928 |
| 2026-09-30 | 1,654 | -4 | -0.24% | 1,644 | 1,668 | 1,630 | 39,147 |
| 2026-09-29 | 1,658 | -30 | -1.78% | 1,674 | 1,685 | 1,658 | 35,970 |
| 2026-09-28 | 1,688 | -5 | -0.30% | 1,679 | 1,696 | 1,673 | 33,253 |
| 2026-09-23 | 1,693 | 1 | 0.06% | 1,686 | 1,702 | 1,680 | 14,566 |
| 2026-09-22 | 1,692 | 2 | 0.12% | 1,719 | 1,719 | 1,678 | 16,271 |
| 2026-09-21 | 1,690 | 17 | 1.02% | 1,672 | 1,699 | 1,660 | 23,271 |
| 2026-09-18 | 1,673 | -3 | -0.18% | 1,662 | 1,689 | 1,662 | 27,501 |