본느 [226340] KOSDAQ
중견기업부
6,530 원
전일대비:
▼
1,030
(-13.62%)
시가
7,200
고가
8,180
저가
6,390
거래량
5,169,619
거래대금
37,956 백만
시가총액
548 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 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 |
| 2026-07-24 | 1,487 | 2 | 0.13% | 1,512 | 1,578 | 1,480 | 11,109 |
| 2026-07-23 | 1,485 | 41 | 2.84% | 1,542 | 1,542 | 1,444 | 32,285 |
| 2026-07-22 | 1,444 | -8 | -0.55% | 1,465 | 1,549 | 1,415 | 46,998 |
| 2026-07-21 | 1,452 | -104 | -6.68% | 1,560 | 1,573 | 1,420 | 43,221 |
| 2026-07-20 | 1,556 | -123 | -7.33% | 1,674 | 1,712 | 1,510 | 46,340 |
| 2026-07-16 | 1,679 | 0 | 0.00% | 1,728 | 1,778 | 1,679 | 13,806 |