비나텍 [126340] KOSDAQ
벤처기업부
64,200 원
전일대비:
▲
4,800
(8.08%)
시가
62,000
고가
66,700
저가
61,300
거래량
111,183
거래대금
7,103 백만
시가총액
4,610 억
52주 최고
204,500
52주 최저
43,200
📈 주가 차트 (최근 20일)
비나텍
126340
120봉
💬 비나텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 64,200 | 4,800 | 8.08% | 62,000 | 66,700 | 61,300 | 111,183 |
| 2026-09-04 | 59,400 | 2,700 | 4.76% | 59,800 | 60,000 | 58,100 | 40,140 |
| 2026-09-03 | 56,700 | -2,200 | -3.74% | 59,600 | 60,000 | 55,400 | 66,468 |
| 2026-09-02 | 58,900 | -1,700 | -2.81% | 59,600 | 60,200 | 58,000 | 34,997 |
| 2026-09-01 | 60,600 | -1,500 | -2.42% | 62,900 | 62,900 | 59,400 | 53,686 |
| 2026-08-31 | 62,100 | -1,500 | -2.36% | 60,400 | 62,400 | 58,400 | 109,975 |
| 2026-08-28 | 63,600 | -3,700 | -5.50% | 68,100 | 69,100 | 63,100 | 120,325 |
| 2026-08-27 | 67,300 | 600 | 0.90% | 68,000 | 70,500 | 65,500 | 84,254 |
| 2026-08-26 | 66,700 | 1,000 | 1.52% | 67,500 | 68,700 | 63,600 | 59,627 |
| 2026-08-25 | 65,700 | 2,300 | 3.63% | 63,400 | 68,000 | 59,100 | 56,501 |
| 2026-08-24 | 63,400 | 1,300 | 2.09% | 61,700 | 64,700 | 61,300 | 44,487 |
| 2026-08-21 | 62,100 | -5,000 | -7.45% | 65,000 | 65,200 | 61,600 | 42,736 |
| 2026-08-20 | 67,100 | 2,700 | 4.19% | 66,000 | 68,800 | 65,400 | 41,233 |
| 2026-08-19 | 64,400 | -2,200 | -3.30% | 62,200 | 67,500 | 62,100 | 70,297 |
| 2026-08-18 | 66,600 | -6,300 | -8.64% | 72,000 | 72,700 | 65,500 | 139,649 |
| 2026-08-14 | 72,900 | -3,800 | -4.95% | 77,400 | 77,500 | 71,000 | 79,024 |
| 2026-08-13 | 76,700 | 6,400 | 9.10% | 79,600 | 81,900 | 76,000 | 194,802 |
| 2026-08-12 | 70,300 | 700 | 1.01% | 69,900 | 70,800 | 67,100 | 57,585 |
| 2026-08-11 | 69,600 | -900 | -1.28% | 69,300 | 72,300 | 67,600 | 46,827 |
| 2026-08-10 | 70,500 | 3,800 | 5.70% | 67,600 | 71,500 | 65,900 | 84,169 |