보로노이 [310210] KOSDAQ
기술성장기업부
180,700 원
전일대비:
▲
5,800
(3.32%)
시가
173,000
고가
186,200
저가
161,700
거래량
160,800
거래대금
28,855 백만
시가총액
33,327 억
52주 최고
375,500
52주 최저
97,500
📈 주가 차트 (최근 20일)
보로노이
310210
120봉
💬 보로노이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 180,700 | 5,800 | 3.32% | 173,000 | 186,200 | 161,700 | 160,800 |
| 2026-08-12 | 174,900 | -1,600 | -0.91% | 174,700 | 179,500 | 165,000 | 110,033 |
| 2026-08-11 | 176,500 | 100 | 0.06% | 175,100 | 184,900 | 172,300 | 139,151 |
| 2026-08-10 | 176,400 | 28,700 | 19.43% | 157,500 | 179,500 | 155,300 | 162,501 |
| 2026-08-07 | 147,700 | -9,800 | -6.22% | 153,200 | 157,000 | 141,000 | 90,491 |
| 2026-08-06 | 157,500 | 10,000 | 6.78% | 148,600 | 160,300 | 142,100 | 116,487 |
| 2026-08-05 | 147,500 | 10,000 | 7.27% | 136,600 | 150,700 | 135,200 | 124,835 |
| 2026-08-04 | 137,500 | 21,800 | 18.84% | 114,600 | 138,200 | 114,600 | 170,004 |
| 2026-08-03 | 115,700 | 4,800 | 4.33% | 106,100 | 119,500 | 105,000 | 134,332 |
| 2026-07-31 | 110,900 | 10,100 | 10.02% | 102,800 | 112,700 | 102,000 | 79,715 |
| 2026-07-30 | 100,800 | -6,100 | -5.71% | 99,000 | 106,000 | 97,500 | 105,021 |
| 2026-07-29 | 106,900 | -10,200 | -8.71% | 116,500 | 116,800 | 97,500 | 194,351 |
| 2026-07-28 | 117,100 | -8,800 | -6.99% | 122,000 | 123,800 | 110,000 | 94,342 |
| 2026-07-27 | 125,900 | -1,400 | -1.10% | 127,700 | 134,600 | 124,400 | 77,010 |
| 2026-07-24 | 127,300 | -6,200 | -4.64% | 128,900 | 133,200 | 126,000 | 40,067 |
| 2026-07-23 | 133,500 | 8,100 | 6.46% | 123,300 | 133,800 | 122,800 | 70,288 |
| 2026-07-22 | 125,400 | -800 | -0.63% | 126,000 | 130,500 | 122,300 | 71,529 |
| 2026-07-21 | 126,200 | -8,800 | -6.52% | 133,400 | 135,000 | 123,900 | 120,339 |
| 2026-07-20 | 135,000 | -10,600 | -7.28% | 145,500 | 147,500 | 134,000 | 74,221 |
| 2026-07-16 | 145,600 | -4,400 | -2.93% | 150,100 | 152,300 | 141,000 | 56,334 |