한국비엔씨 [256840] KOSDAQ
우량기업부
2,410 원
전일대비:
▼
30
(-1.23%)
시가
2,410
고가
2,445
저가
2,315
거래량
256,719
거래대금
609 백만
시가총액
1,648 억
52주 최고
6,180
52주 최저
2,050
📈 주가 차트 (최근 20일)
한국비엔씨
256840
120봉
💬 한국비엔씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,410 | -30 | -1.23% | 2,410 | 2,445 | 2,315 | 256,719 |
| 2026-08-24 | 2,440 | 50 | 2.09% | 2,415 | 2,525 | 2,410 | 261,611 |
| 2026-08-21 | 2,390 | -90 | -3.63% | 2,435 | 2,445 | 2,340 | 224,044 |
| 2026-08-20 | 2,480 | 55 | 2.27% | 2,500 | 2,660 | 2,440 | 380,892 |
| 2026-08-19 | 2,425 | -115 | -4.53% | 2,500 | 2,525 | 2,400 | 235,209 |
| 2026-08-18 | 2,540 | -150 | -5.58% | 2,680 | 2,680 | 2,515 | 248,547 |
| 2026-08-14 | 2,690 | 0 | 0.00% | 2,695 | 2,760 | 2,645 | 206,793 |
| 2026-08-13 | 2,690 | -70 | -2.54% | 2,770 | 2,790 | 2,685 | 286,921 |
| 2026-08-12 | 2,760 | 10 | 0.36% | 2,750 | 2,775 | 2,705 | 209,562 |
| 2026-08-11 | 2,750 | 10 | 0.36% | 2,740 | 2,790 | 2,710 | 306,888 |
| 2026-08-10 | 2,740 | 140 | 5.38% | 2,665 | 2,745 | 2,610 | 221,434 |
| 2026-08-07 | 2,600 | -25 | -0.95% | 2,625 | 2,700 | 2,575 | 167,118 |
| 2026-08-06 | 2,625 | -25 | -0.94% | 2,655 | 2,690 | 2,600 | 136,786 |
| 2026-08-05 | 2,650 | 65 | 2.51% | 2,620 | 2,685 | 2,610 | 295,080 |
| 2026-08-04 | 2,585 | 165 | 6.82% | 2,425 | 2,595 | 2,425 | 274,647 |
| 2026-08-03 | 2,420 | 50 | 2.11% | 2,375 | 2,505 | 2,330 | 266,332 |
| 2026-07-31 | 2,370 | 200 | 9.22% | 2,200 | 2,370 | 2,200 | 300,258 |
| 2026-07-30 | 2,170 | -20 | -0.91% | 2,050 | 2,285 | 2,050 | 365,532 |
| 2026-07-29 | 2,190 | -130 | -5.60% | 2,320 | 2,390 | 2,090 | 407,897 |
| 2026-07-28 | 2,320 | -110 | -4.53% | 2,400 | 2,450 | 2,305 | 284,697 |