버넥트 [438700] KOSDAQ
기술성장기업부
1,740 원
전일대비:
▲
39
(2.29%)
시가
1,701
고가
1,755
저가
1,700
거래량
11,449
거래대금
20 백만
시가총액
194 억
52주 최고
5,230
52주 최저
1,496
📈 주가 차트 (최근 20일)
버넥트
438700
120봉
💬 버넥트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,740 | 39 | 2.29% | 1,701 | 1,755 | 1,700 | 11,449 |
| 2026-10-20 | 1,701 | -21 | -1.22% | 1,722 | 1,755 | 1,691 | 10,410 |
| 2026-10-19 | 1,722 | -3 | -0.17% | 1,710 | 1,795 | 1,687 | 8,161 |
| 2026-10-16 | 1,725 | 34 | 2.01% | 1,677 | 1,749 | 1,675 | 7,096 |
| 2026-10-15 | 1,691 | -69 | -3.92% | 1,710 | 1,744 | 1,661 | 19,726 |
| 2026-10-14 | 1,760 | 6 | 0.34% | 1,750 | 1,800 | 1,723 | 14,150 |
| 2026-10-13 | 1,754 | -40 | -2.23% | 1,792 | 1,800 | 1,697 | 36,571 |
| 2026-10-12 | 1,794 | -29 | -1.59% | 1,900 | 1,900 | 1,722 | 36,363 |
| 2026-10-08 | 1,823 | 15 | 0.83% | 1,877 | 1,877 | 1,803 | 10,517 |
| 2026-10-07 | 1,808 | -29 | -1.58% | 1,839 | 1,857 | 1,808 | 17,151 |
| 2026-10-06 | 1,837 | 18 | 0.99% | 1,817 | 1,845 | 1,812 | 16,294 |
| 2026-10-02 | 1,819 | 11 | 0.61% | 1,807 | 1,838 | 1,778 | 15,810 |
| 2026-10-01 | 1,808 | 25 | 1.40% | 1,775 | 1,816 | 1,763 | 22,656 |
| 2026-09-30 | 1,783 | -18 | -1.00% | 1,832 | 1,832 | 1,765 | 26,392 |
| 2026-09-29 | 1,801 | -19 | -1.04% | 1,810 | 1,816 | 1,769 | 13,830 |
| 2026-09-28 | 1,820 | -24 | -1.30% | 1,850 | 1,850 | 1,782 | 31,262 |
| 2026-09-23 | 1,844 | -11 | -0.59% | 1,822 | 1,945 | 1,790 | 62,866 |
| 2026-09-22 | 1,855 | -44 | -2.32% | 1,934 | 1,934 | 1,824 | 19,535 |
| 2026-09-21 | 1,899 | 58 | 3.15% | 1,859 | 1,924 | 1,819 | 18,014 |
| 2026-09-18 | 1,841 | 26 | 1.43% | 1,830 | 1,867 | 1,795 | 15,228 |