베뉴지 [019010] KOSDAQ
중견기업부
4,470 원
전일대비:
▼
30
(-0.67%)
시가
4,475
고가
4,520
저가
4,340
거래량
248,681
거래대금
1,104 백만
시가총액
2,155 억
52주 최고
7,300
52주 최저
2,270
📈 주가 차트 (최근 20일)
베뉴지
019010
120봉
💬 베뉴지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 4,470 | -30 | -0.67% | 4,475 | 4,520 | 4,340 | 248,681 |
| 2026-08-25 | 4,500 | 110 | 2.51% | 4,300 | 4,515 | 4,135 | 453,603 |
| 2026-08-24 | 4,390 | -790 | -15.25% | 4,855 | 4,900 | 4,335 | 1,218,562 |
| 2026-08-21 | 5,180 | -70 | -1.33% | 5,180 | 5,520 | 5,070 | 2,098,762 |
| 2026-08-20 | 5,250 | 70 | 1.35% | 5,420 | 5,840 | 5,040 | 4,214,084 |
| 2026-08-19 | 5,180 | -370 | -6.67% | 5,380 | 5,670 | 5,090 | 2,939,496 |
| 2026-08-18 | 5,550 | 1,275 | 29.82% | 4,400 | 5,550 | 4,290 | 5,340,772 |
| 2026-08-14 | 4,275 | 245 | 6.08% | 4,050 | 4,295 | 4,025 | 249,994 |
| 2026-08-13 | 4,030 | 125 | 3.20% | 3,960 | 4,105 | 3,960 | 78,852 |
| 2026-08-12 | 3,905 | 115 | 3.03% | 3,790 | 3,935 | 3,770 | 78,755 |
| 2026-08-11 | 3,790 | 45 | 1.20% | 3,745 | 3,870 | 3,690 | 237,592 |
| 2026-08-10 | 3,745 | 160 | 4.46% | 3,665 | 3,745 | 3,625 | 168,602 |
| 2026-08-07 | 3,585 | -15 | -0.42% | 3,625 | 3,690 | 3,500 | 90,374 |
| 2026-08-06 | 3,600 | -240 | -6.25% | 3,830 | 3,850 | 3,600 | 178,767 |
| 2026-08-05 | 3,840 | 40 | 1.05% | 3,980 | 4,035 | 3,800 | 204,332 |
| 2026-08-04 | 3,800 | 0 | 0.00% | 3,880 | 3,920 | 3,695 | 121,134 |
| 2026-08-03 | 3,800 | -200 | -5.00% | 3,920 | 4,020 | 3,795 | 77,224 |
| 2026-07-31 | 4,000 | 505 | 14.45% | 3,750 | 4,040 | 3,700 | 132,261 |
| 2026-07-30 | 3,495 | -35 | -0.99% | 3,535 | 3,630 | 3,450 | 114,646 |
| 2026-07-29 | 3,530 | -370 | -9.49% | 3,915 | 3,950 | 3,315 | 223,901 |