뱅크웨어글로벌 [199480] KOSDAQ
기술성장기업부
3,590 원
전일대비:
▼
245
(-6.39%)
시가
3,830
고가
3,830
저가
3,550
거래량
41,153
거래대금
149 백만
시가총액
366 억
52주 최고
9,800
52주 최저
1,992
📈 주가 차트 (최근 20일)
뱅크웨어글로벌
199480
120봉
💬 뱅크웨어글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,590 | -245 | -6.39% | 3,830 | 3,830 | 3,550 | 41,153 |
| 2026-08-20 | 3,835 | 35 | 0.92% | 3,900 | 4,080 | 3,700 | 97,419 |
| 2026-08-19 | 3,800 | -210 | -5.24% | 3,975 | 3,975 | 3,760 | 38,252 |
| 2026-08-18 | 4,010 | 490 | 13.92% | 3,520 | 4,575 | 3,400 | 362,063 |
| 2026-08-14 | 3,520 | 230 | 6.99% | 3,290 | 3,570 | 3,255 | 62,464 |
| 2026-08-13 | 3,290 | 235 | 7.69% | 3,030 | 3,320 | 3,030 | 50,165 |
| 2026-08-12 | 3,055 | -130 | -4.08% | 3,185 | 3,190 | 3,005 | 30,065 |
| 2026-08-11 | 3,185 | 345 | 12.15% | 2,840 | 3,440 | 2,840 | 148,947 |
| 2026-08-10 | 2,840 | 215 | 8.19% | 2,625 | 2,850 | 2,625 | 17,970 |
| 2026-08-07 | 2,625 | -65 | -2.42% | 2,695 | 2,715 | 2,460 | 19,370 |
| 2026-08-06 | 2,690 | -10 | -0.37% | 2,700 | 2,720 | 2,610 | 15,046 |
| 2026-08-05 | 2,700 | 100 | 3.85% | 2,575 | 2,700 | 2,560 | 37,045 |
| 2026-08-04 | 2,600 | 255 | 10.87% | 2,345 | 2,630 | 2,335 | 14,547 |
| 2026-08-03 | 2,345 | 35 | 1.52% | 2,310 | 2,375 | 2,285 | 9,138 |
| 2026-07-31 | 2,310 | 110 | 5.00% | 2,400 | 2,400 | 2,190 | 48,921 |
| 2026-07-30 | 2,200 | -35 | -1.57% | 2,050 | 2,255 | 2,050 | 39,696 |
| 2026-07-29 | 2,235 | -285 | -11.31% | 2,430 | 2,550 | 1,992 | 69,417 |
| 2026-07-28 | 2,520 | -155 | -5.79% | 2,675 | 2,675 | 2,500 | 19,791 |
| 2026-07-27 | 2,675 | -15 | -0.56% | 2,670 | 2,840 | 2,620 | 19,031 |
| 2026-07-24 | 2,690 | -85 | -3.06% | 2,750 | 2,750 | 2,650 | 5,911 |