보로노이 [310210] KOSDAQ
기술성장기업부
185,900 원
전일대비:
▼
14,600
(-7.28%)
시가
200,000
고가
209,500
저가
184,700
거래량
68,758
거래대금
13,330 백만
시가총액
34,210 억
52주 최고
375,500
52주 최저
102,500
📈 주가 차트 (최근 20일)
보로노이
310210
120봉
💬 보로노이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 185,900 | -14,600 | -7.28% | 200,000 | 209,500 | 184,700 | 68,758 |
| 2026-06-22 | 200,500 | 5,600 | 2.87% | 190,100 | 205,000 | 186,000 | 103,429 |
| 2026-06-19 | 194,900 | -7,600 | -3.75% | 200,000 | 207,500 | 187,900 | 109,797 |
| 2026-06-18 | 202,500 | -12,500 | -5.81% | 214,000 | 224,000 | 202,000 | 58,466 |
| 2026-06-17 | 215,000 | 15,100 | 7.55% | 205,500 | 224,500 | 195,100 | 86,766 |
| 2026-06-16 | 199,900 | 2,400 | 1.22% | 195,600 | 208,500 | 190,000 | 81,781 |
| 2026-06-15 | 197,500 | 4,000 | 2.07% | 196,300 | 205,000 | 191,000 | 71,595 |
| 2026-06-12 | 193,500 | -13,500 | -6.52% | 217,000 | 217,000 | 193,400 | 99,004 |
| 2026-06-11 | 207,000 | 9,000 | 4.55% | 196,800 | 207,000 | 187,800 | 182,802 |
| 2026-06-10 | 198,000 | 11,500 | 6.17% | 184,800 | 211,000 | 184,500 | 129,240 |
| 2026-06-09 | 186,500 | 5,500 | 3.04% | 182,700 | 195,000 | 169,500 | 183,803 |
| 2026-06-08 | 181,000 | -28,500 | -13.60% | 192,800 | 195,600 | 175,100 | 215,675 |
| 2026-06-05 | 209,500 | -15,000 | -6.68% | 231,000 | 232,000 | 209,500 | 110,782 |
| 2026-06-04 | 224,500 | -8,500 | -3.65% | 235,000 | 248,000 | 220,000 | 114,302 |
| 2026-06-02 | 233,000 | -17,000 | -6.80% | 239,000 | 247,500 | 233,000 | 97,596 |
| 2026-06-01 | 250,000 | -37,000 | -12.89% | 279,500 | 279,500 | 245,500 | 202,126 |
| 2026-05-29 | 287,000 | -1,000 | -0.35% | 286,500 | 291,500 | 264,500 | 125,393 |
| 2026-05-28 | 288,000 | 6,000 | 2.13% | 284,000 | 299,000 | 272,500 | 100,815 |
| 2026-05-27 | 282,000 | 9,000 | 3.30% | 267,000 | 292,000 | 264,000 | 130,554 |
| 2026-05-26 | 273,000 | -8,000 | -2.85% | 291,000 | 298,500 | 265,500 | 98,932 |