본느 [226340] KOSDAQ
관리종목(소속부없음)
5,030 원
전일대비:
▲
20
(0.40%)
시가
5,160
고가
5,840
저가
4,875
거래량
1,596,681
거래대금
8,535 백만
시가총액
422 억
52주 최고
9,680
52주 최저
0
📈 주가 차트 (최근 20일)
본느
226340
120봉
💬 본느 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,030 | 20 | 0.40% | 5,160 | 5,840 | 4,875 | 1,596,681 |
| 2026-08-21 | 5,010 | -960 | -16.08% | 5,660 | 5,930 | 5,010 | 1,774,614 |
| 2026-08-20 | 5,970 | 150 | 2.58% | 5,440 | 6,870 | 5,320 | 4,362,424 |
| 2026-08-19 | 5,820 | 100 | 1.75% | 5,530 | 7,300 | 4,610 | 4,537,426 |
| 2026-08-18 | 5,720 | -1,730 | -23.22% | 6,500 | 7,140 | 5,580 | 3,274,357 |
| 2026-08-14 | 7,450 | 920 | 14.09% | 6,490 | 7,450 | 6,080 | 4,212,897 |
| 2026-08-13 | 6,530 | -1,030 | -13.62% | 7,200 | 8,180 | 6,390 | 5,169,619 |
| 2026-08-12 | 7,560 | -500 | -6.20% | 8,750 | 9,680 | 7,560 | 11,919,472 |
| 2026-08-11 | 8,060 | 1,860 | 30.00% | 7,500 | 8,060 | 5,500 | 15,447,542 |
| 2026-08-10 | 6,200 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-07 | 6,200 | 1,425 | 29.84% | 6,100 | 6,200 | 5,810 | 710,753 |
| 2026-08-06 | 4,775 | 1,100 | 29.93% | 4,510 | 4,775 | 4,185 | 3,262,141 |
| 2026-08-05 | 3,675 | 845 | 29.86% | 3,675 | 3,675 | 3,675 | 372,644 |
| 2026-08-04 | 2,830 | 650 | 29.82% | 2,830 | 2,830 | 2,830 | 39,403 |
| 2026-08-03 | 2,180 | 503 | 29.99% | 2,180 | 2,180 | 2,180 | 29,750 |
| 2026-07-31 | 1,677 | 387 | 30.00% | 1,677 | 1,677 | 1,677 | 89,855 |
| 2026-07-30 | 1,290 | 66 | 5.39% | 1,220 | 1,296 | 1,220 | 34,683 |
| 2026-07-29 | 1,224 | -186 | -13.19% | 1,410 | 1,440 | 1,224 | 53,721 |
| 2026-07-28 | 1,410 | -64 | -4.34% | 1,436 | 1,500 | 1,380 | 17,196 |
| 2026-07-27 | 1,474 | -13 | -0.87% | 1,485 | 1,492 | 1,430 | 13,995 |