비나텍 [126340] KOSDAQ
벤처기업부
93,100 원
전일대비:
▼
13,300
(-12.50%)
시가
111,500
고가
111,700
저가
92,000
거래량
144,101
거래대금
14,119 백만
시가총액
6,685 억
52주 최고
204,500
52주 최저
27,200
📈 주가 차트 (최근 20일)
비나텍
126340
120봉
💬 비나텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 93,100 | -13,300 | -12.50% | 111,500 | 111,700 | 92,000 | 144,101 |
| 2026-06-22 | 106,400 | -15,400 | -12.64% | 110,600 | 113,100 | 103,400 | 136,690 |
| 2026-06-19 | 121,800 | 6,000 | 5.18% | 122,500 | 145,000 | 116,200 | 306,852 |
| 2026-06-18 | 115,800 | -8,300 | -6.69% | 126,400 | 126,400 | 115,000 | 91,476 |
| 2026-06-17 | 124,100 | -6,400 | -4.90% | 131,300 | 132,000 | 120,500 | 92,251 |
| 2026-06-16 | 130,500 | 16,600 | 14.57% | 120,100 | 133,000 | 111,100 | 312,310 |
| 2026-06-15 | 113,900 | 8,300 | 7.86% | 111,000 | 114,800 | 106,300 | 104,914 |
| 2026-06-12 | 105,600 | 1,700 | 1.64% | 111,600 | 112,600 | 103,600 | 76,408 |
| 2026-06-11 | 103,900 | -3,400 | -3.17% | 104,000 | 104,500 | 95,300 | 131,673 |
| 2026-06-10 | 107,300 | 2,500 | 2.39% | 110,300 | 113,800 | 103,100 | 133,060 |
| 2026-06-09 | 104,800 | -1,100 | -1.04% | 106,900 | 109,900 | 97,700 | 136,349 |
| 2026-06-08 | 105,900 | -15,700 | -12.91% | 108,400 | 112,600 | 102,700 | 100,584 |
| 2026-06-05 | 121,600 | -4,700 | -3.72% | 121,500 | 125,000 | 115,900 | 51,157 |
| 2026-06-04 | 126,300 | -4,800 | -3.66% | 129,000 | 133,500 | 126,000 | 66,335 |
| 2026-06-02 | 131,100 | -1,800 | -1.35% | 130,100 | 136,900 | 124,000 | 151,931 |
| 2026-06-01 | 132,900 | -16,100 | -10.81% | 142,000 | 144,100 | 129,400 | 322,545 |
| 2026-05-29 | 149,000 | -3,100 | -2.04% | 154,700 | 159,300 | 146,200 | 146,641 |
| 2026-05-28 | 152,100 | -7,800 | -4.88% | 160,400 | 166,000 | 144,900 | 103,609 |
| 2026-05-27 | 159,900 | -10,100 | -5.94% | 166,000 | 166,800 | 158,000 | 121,126 |
| 2026-05-26 | 170,000 | 1,000 | 0.59% | 177,200 | 183,500 | 167,700 | 131,582 |