비나텍 [126340] KOSDAQ
벤처기업부
62,100 원
전일대비:
▼
5,000
(-7.45%)
시가
65,000
고가
65,200
저가
61,600
거래량
42,736
거래대금
2,677 백만
시가총액
4,459 억
52주 최고
204,500
52주 최저
31,500
📈 주가 차트 (최근 20일)
비나텍
126340
120봉
💬 비나텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-08-07 | 66,700 | 200 | 0.30% | 68,100 | 72,500 | 63,000 | 80,097 |
| 2026-08-06 | 66,500 | -4,500 | -6.34% | 70,700 | 72,300 | 66,500 | 88,170 |
| 2026-08-05 | 71,000 | 7,400 | 11.64% | 66,100 | 72,900 | 63,600 | 149,495 |
| 2026-08-04 | 63,600 | 3,300 | 5.47% | 62,600 | 64,100 | 59,800 | 103,643 |
| 2026-08-03 | 60,300 | 3,800 | 6.73% | 56,900 | 62,800 | 52,800 | 107,493 |
| 2026-07-31 | 56,500 | 12,400 | 28.12% | 50,500 | 57,300 | 49,700 | 164,572 |
| 2026-07-30 | 44,100 | -3,150 | -6.67% | 44,100 | 48,450 | 44,000 | 77,045 |
| 2026-07-29 | 47,250 | -4,350 | -8.43% | 54,600 | 55,000 | 43,200 | 148,211 |
| 2026-07-28 | 51,600 | -9,000 | -14.85% | 56,800 | 58,000 | 51,500 | 92,506 |
| 2026-07-27 | 60,600 | -1,600 | -2.57% | 64,900 | 64,900 | 59,300 | 64,424 |
| 2026-07-24 | 62,200 | -6,800 | -9.86% | 67,700 | 68,800 | 62,100 | 93,836 |