파버나인 [177830] KOSDAQ
벤처기업부
2,290 원
전일대비:
▼
20
(-0.87%)
시가
2,290
고가
2,300
저가
2,225
거래량
29,763
거래대금
67 백만
시가총액
259 억
52주 최고
3,245
52주 최저
2,215
📈 주가 차트 (최근 20일)
파버나인
177830
120봉
💬 파버나인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,290 | -20 | -0.87% | 2,290 | 2,300 | 2,225 | 29,763 |
| 2026-08-21 | 2,310 | 10 | 0.43% | 2,300 | 2,320 | 2,260 | 6,238 |
| 2026-08-20 | 2,300 | -35 | -1.50% | 2,350 | 2,350 | 2,270 | 58,114 |
| 2026-08-19 | 2,335 | -20 | -0.85% | 2,350 | 2,350 | 2,300 | 13,812 |
| 2026-08-18 | 2,355 | -25 | -1.05% | 2,380 | 2,390 | 2,330 | 15,192 |
| 2026-08-14 | 2,380 | 0 | 0.00% | 2,385 | 2,405 | 2,315 | 13,626 |
| 2026-08-13 | 2,380 | -10 | -0.42% | 2,405 | 2,405 | 2,320 | 9,581 |
| 2026-08-12 | 2,390 | 0 | 0.00% | 2,390 | 2,415 | 2,375 | 7,360 |
| 2026-08-11 | 2,390 | 20 | 0.84% | 2,345 | 2,405 | 2,345 | 3,685 |
| 2026-08-10 | 2,370 | -25 | -1.04% | 2,405 | 2,415 | 2,330 | 7,400 |
| 2026-08-07 | 2,395 | -20 | -0.83% | 2,395 | 2,410 | 2,355 | 2,655 |
| 2026-08-06 | 2,415 | 15 | 0.63% | 2,390 | 2,415 | 2,215 | 20,389 |
| 2026-08-05 | 2,400 | 15 | 0.63% | 2,385 | 2,400 | 2,320 | 13,482 |
| 2026-08-04 | 2,385 | -50 | -2.05% | 2,435 | 2,435 | 2,355 | 8,234 |
| 2026-08-03 | 2,435 | 25 | 1.04% | 2,410 | 2,485 | 2,405 | 7,092 |
| 2026-07-31 | 2,410 | 80 | 3.43% | 2,245 | 2,420 | 2,245 | 16,533 |
| 2026-07-30 | 2,330 | -45 | -1.89% | 2,370 | 2,475 | 2,320 | 6,784 |
| 2026-07-29 | 2,375 | -20 | -0.84% | 2,350 | 2,400 | 2,250 | 18,297 |
| 2026-07-28 | 2,395 | -5 | -0.21% | 2,310 | 2,400 | 2,310 | 8,892 |
| 2026-07-27 | 2,400 | -50 | -2.04% | 2,450 | 2,450 | 2,370 | 2,764 |