버넥트(438700)- 매일경제 마켓

버넥트

(438700) I 코스닥 제조 11.29 15:33

2,895	전일	2,970	고가	3,090	상한가	3,860	거래량 (주)	13,687
75 -2.53%	시가	2,970	저가	2,840	하한가	2,080	거래대금 (백만)	40

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.29	2,970	75	13,687	-490	254,895	2.29%	10,889,995
24.11.28	2,995	25	14,555	-652	255,385	2.29%	10,889,505
24.11.27	3,025	30	12,264	4,950	256,037	2.30%	10,888,853
24.11.26	2,870	155	39,913	16,806	251,087	2.25%	10,893,803
24.11.25	2,710	160	122,176	1,564	234,281	2.10%	10,910,609
24.11.22	2,775	65	17,847	216	232,717	2.09%	10,912,173
24.11.21	2,840	65	15,318	-1,725	232,501	2.09%	10,912,389
24.11.20	2,870	30	13,156	4,699	234,226	2.10%	10,910,664
24.11.19	2,870	0	27,184	1,755	229,527	2.06%	10,915,363
24.11.18	2,780	90	15,747	227,772	227,772	2.04%	10,917,118
24.11.15	2,680	100	44,984	0	0	0.00%	0
24.11.14	2,760	55	39,571	0	0	0.00%	0
24.11.13	2,845	85	392,145	0	0	0.00%	0
24.11.12	2,875	30	51,689	0	0	0.00%	0
24.11.11	3,100	225	93,027	0	0	0.00%	0
24.11.08	3,120	20	29,368	0	0	0.00%	0
24.11.07	3,235	115	31,108	0	0	0.00%	0
24.11.06	3,375	140	34,714	0	0	0.00%	0
24.11.05	3,405	30	42,046	0	0	0.00%	0
24.11.04	3,370	35	15,705	0	0	0.00%	0
24.11.01	3,510	140	19,740	0	0	0.00%	0
24.10.31	3,505	5	13,338	0	0	0.00%	0
24.10.30	3,590	85	19,412	0	0	0.00%	0
24.10.29	3,555	35	13,503	0	0	0.00%	0
24.10.28	3,505	50	9,185	0	0	0.00%	0
24.10.25	3,480	25	17,495	0	0	0.00%	0
24.10.24	3,520	40	10,370	0	0	0.00%	0
24.10.23	3,500	20	17,915	0	0	0.00%	0
24.10.22	3,655	155	36,333	0	0	0.00%	0
24.10.21	3,590	65	15,920	0	0	0.00%	0
24.10.18	3,715	125	43,926	0	0	0.00%	0
24.10.17	3,745	30	28,905	0	0	0.00%	0
24.10.16	3,890	145	36,792	0	0	0.00%	0
24.10.15	3,930	40	28,335	0	0	0.00%	0
24.10.14	3,855	75	17,553	0	0	0.00%	0
24.10.11	4,000	145	61,730	0	0	0.00%	0
24.10.10	4,080	80	46,965	0	0	0.00%	0
24.10.08	4,105	25	46,675	0	0	0.00%	0
24.10.07	4,105	0	35,384	0	0	0.00%	0
24.10.04	4,190	85	70,050	0	0	0.00%	0
24.10.02	4,260	70	127,685	0	0	0.00%	0
24.09.30	4,475	215	631,837	0	0	0.00%	0
24.09.27	3,905	570	1,200,223	0	0	0.00%	0
24.09.26	3,780	125	51,447	0	0	0.00%	0
24.09.25	3,840	60	27,230	0	0	0.00%	0
24.09.24	3,975	135	78,103	0	0	0.00%	0
24.09.23	3,860	115	95,125	0	0	0.00%	0
24.09.20	3,460	400	284,263	0	0	0.00%	0
24.09.19	3,480	20	36,205	0	0	0.00%	0
24.09.13	3,580	100	31,840	0	0	0.00%	0
24.09.12	3,400	180	40,658	0	0	0.00%	0
24.09.11	3,390	10	18,265	0	0	0.00%	0
24.09.10	3,455	65	58,823	0	0	0.00%	0
24.09.09	3,540	85	41,821	0	0	0.00%	0
24.09.06	3,710	170	41,210	0	0	0.00%	0
24.09.05	3,750	40	88,894	0	0	0.00%	0
24.09.04	4,045	295	88,198	0	0	0.00%	0
24.09.03	4,060	15	68,822	0	0	0.00%	0
24.09.02	4,155	95	106,998	0	0	0.00%	0
24.08.30	4,120	35	401,470	0	0	0.00%	0
24.08.29	3,755	365	2,502,736	0	0	0.00%	0
24.08.28	3,635	120	21,155	0	0	0.00%	0
24.08.27	3,625	10	46,352	0	0	0.00%	0
24.08.26	3,800	175	34,270	0	0	0.00%	0
24.08.23	3,850	50	10,134	0	0	0.00%	0
24.08.22	3,895	45	10,213	0	0	0.00%	0
24.08.21	4,020	125	11,905	0	0	0.00%	0
24.08.20	3,880	140	13,212	0	0	0.00%	0
24.08.19	3,880	0	15,675	0	0	0.00%	0
24.08.16	3,850	30	9,231	0	0	0.00%	0
24.08.14	3,805	45	10,634	0	0	0.00%	0
24.08.13	3,840	35	12,563	0	0	0.00%	0
24.08.12	3,710	130	19,931	0	0	0.00%	0
24.08.09	3,595	115	15,011	0	0	0.00%	0
24.08.08	3,595	0	19,646	0	0	0.00%	0
24.08.07	3,545	50	18,316	0	0	0.00%	0
24.08.06	3,360	185	42,948	0	0	0.00%	0
24.08.05	4,180	820	114,971	0	0	0.00%	0
24.08.02	4,475	295	45,854	0	0	0.00%	0
24.08.01	4,390	85	9,378	0	0	0.00%	0
24.07.31	4,455	65	31,124	0	0	0.00%	0
24.07.30	4,610	155	29,425	0	0	0.00%	0
24.07.29	4,670	60	12,486	0	0	0.00%	0
24.07.26	4,645	25	51,427	0	0	0.00%	0
24.07.25	4,850	205	50,132	0	0	0.00%	0
24.07.24	4,855	5	20,782	0	0	0.00%	0
24.07.23	4,800	55	22,192	0	0	0.00%	0
24.07.22	4,950	150	33,890	0	0	0.00%	0
24.07.19	4,815	135	40,922	0	0	0.00%	0
24.07.18	5,000	185	49,416	0	0	0.00%	0
24.07.17	4,915	85	79,886	0	0	0.00%	0
24.07.16	4,820	95	40,861	0	0	0.00%	0
24.07.15	4,885	65	55,406	0	0	0.00%	0
24.07.12	4,745	140	127,566	0	0	0.00%	0
24.07.11	4,525	220	430,060	0	0	0.00%	0
24.07.10	4,530	5	20,331	0	0	0.00%	0
24.07.09	4,515	15	15,739	0	0	0.00%	0
24.07.08	4,425	90	37,330	0	0	0.00%	0
24.07.05	4,565	140	127,188	0	0	0.00%	0
24.07.04	4,500	65	24,404	0	0	0.00%	0
24.07.03	4,745	245	40,332	0	0	0.00%	0
24.07.02	4,845	100	18,286	0	0	0.00%	0
24.07.01	4,640	205	31,834	0	0	0.00%	0
24.06.28	4,765	125	35,344	0	0	0.00%	0
24.06.27	4,800	35	22,180	0	0	0.00%	0
24.06.26	4,800	0	14,178	0	0	0.00%	0
24.06.25	4,760	40	16,535	0	0	0.00%	0
24.06.24	4,955	195	48,847	0	0	0.00%	0
24.06.21	5,070	115	32,175	0	0	0.00%	0
24.06.20	4,995	75	35,777	0	0	0.00%	0
24.06.19	5,170	175	82,090	0	0	0.00%	0
24.06.18	5,210	40	69,527	0	0	0.00%	0
24.06.17	5,560	350	79,252	0	0	0.00%	0
24.06.14	5,630	70	33,214	0	0	0.00%	0
24.06.13	5,610	20	27,860	0	0	0.00%	0
24.06.12	5,650	40	14,547	0	0	0.00%	0
24.06.11	5,630	20	9,769	0	0	0.00%	0
24.06.10	5,580	50	16,346	0	0	0.00%	0
24.06.07	5,600	20	15,968	0	0	0.00%	0
24.06.05	5,740	140	35,414	0	0	0.00%	0
24.06.04	5,760	20	14,248	0	0	0.00%	0
24.06.03	5,850	90	28,588	0	0	0.00%	0
24.05.31	5,790	60	31,710	0	0	0.00%	0
24.05.30	5,960	170	40,060	0	0	0.00%	0
24.05.29	6,140	180	29,590	0	0	0.00%	0
24.05.28	6,140	0	29,122	0	0	0.00%	0
24.05.27	6,340	200	33,210	0	0	0.00%	0
24.05.24	6,350	10	13,783	0	0	0.00%	0
24.05.23	6,350	0	13,162	0	0	0.00%	0
24.05.22	6,310	40	15,034	0	0	0.00%	0
24.05.21	6,390	80	16,386	0	0	0.00%	0
24.05.20	6,470	80	17,929	0	0	0.00%	0
24.05.17	6,520	50	28,438	0	0	0.00%	0
24.05.16	6,570	50	21,642	0	0	0.00%	0
24.05.14	6,390	180	22,935	0	0	0.00%	0
24.05.13	6,530	140	39,752	0	0	0.00%	0
24.05.10	6,380	150	61,884	0	0	0.00%	0
24.05.09	6,460	80	22,350	0	0	0.00%	0
24.05.08	6,390	70	33,085	0	0	0.00%	0
24.05.07	6,340	50	36,591	0	0	0.00%	0
24.05.03	6,280	60	31,028	0	0	0.00%	0
24.05.02	6,240	40	36,425	0	0	0.00%	0
24.04.30	6,230	10	19,996	0	0	0.00%	0
24.04.29	6,050	180	22,667	0	0	0.00%	0
24.04.26	6,140	90	28,786	0	0	0.00%	0
24.04.25	6,270	130	20,327	0	0	0.00%	0
24.04.24	6,030	240	39,489	0	0	0.00%	0
24.04.23	6,040	10	18,296	0	0	0.00%	0
24.04.22	6,010	30	44,148	0	0	0.00%	0
24.04.19	6,220	210	41,183	0	0	0.00%	0
24.04.18	6,110	110	19,139	0	0	0.00%	0
24.04.17	6,100	10	14,055	0	0	0.00%	0
24.04.16	6,320	220	36,112	0	0	0.00%	0
24.04.15	6,360	40	28,411	0	0	0.00%	0
24.04.12	6,420	60	46,232	0	0	0.00%	0
24.04.11	6,540	120	43,923	0	0	0.00%	0
24.04.09	6,670	130	32,502	0	0	0.00%	0
24.04.08	6,800	130	58,048	0	0	0.00%	0
24.04.05	7,020	220	89,525	0	0	0.00%	0
24.04.04	7,030	10	22,702	0	0	0.00%	0
24.04.03	7,300	270	65,272	0	0	0.00%	0
24.04.02	7,510	210	47,457	0	0	0.00%	0
24.04.01	7,450	60	38,916	0	0	0.00%	0
24.03.29	7,490	40	26,825	0	0	0.00%	0
24.03.28	7,510	20	37,492	0	0	0.00%	0
24.03.27	7,500	10	35,709	0	0	0.00%	0
24.03.26	7,630	130	55,576	0	0	0.00%	0
24.03.25	7,480	150	150,516	0	0	0.00%	0
24.03.22	7,240	240	43,754	0	0	0.00%	0
24.03.21	7,240	0	21,423	0	0	0.00%	0
24.03.20	7,240	0	26,640	0	0	0.00%	0
24.03.19	7,370	130	37,604	0	0	0.00%	0
24.03.18	7,300	70	34,742	0	0	0.00%	0
24.03.15	7,500	200	65,839	0	0	0.00%	0
24.03.14	7,420	80	34,964	0	0	0.00%	0
24.03.13	7,380	40	60,917	0	0	0.00%	0
24.03.12	7,580	200	86,610	0	0	0.00%	0
24.03.11	7,670	90	44,574	0	0	0.00%	0
24.03.08	7,590	80	90,119	0	0	0.00%	0
24.03.07	7,690	100	51,488	0	0	0.00%	0
24.03.06	7,690	0	45,881	0	0	0.00%	0
24.03.05	7,820	130	86,797	0	0	0.00%	0
24.03.04	7,820	0	67,168	0	0	0.00%	0
24.02.29	7,980	160	122,045	0	0	0.00%	0
24.02.28	7,790	190	322,247	0	0	0.00%	0
24.02.27	8,110	320	109,524	0	0	0.00%	0
24.02.26	8,100	10	88,057	0	0	0.00%	0
24.02.23	8,150	50	93,734	0	0	0.00%	0
24.02.22	8,100	50	82,639	0	0	0.00%	0
24.02.21	8,240	140	68,597	0	0	0.00%	0
24.02.20	8,330	90	46,751	0	0	0.00%	0
24.02.19	8,300	30	65,894	0	0	0.00%	0
24.02.16	8,470	170	86,575	0	0	0.00%	0
24.02.15	8,350	120	87,474	0	0	0.00%	0
24.02.14	8,250	100	53,252	0	0	0.00%	0
24.02.13	7,950	300	52,015	0	0	0.00%	0
24.02.08	7,950	0	51,914	0	0	0.00%	0
24.02.07	7,970	20	58,480	0	0	0.00%	0
24.02.06	8,240	270	120,000	0	0	0.00%	0
24.02.05	8,620	380	248,355	0	0	0.00%	0
24.02.02	8,460	160	380,530	0	0	0.00%	0
24.02.01	8,710	250	224,632	0	0	0.00%	0
24.01.31	8,530	180	834,387	0	0	0.00%	0
24.01.30	8,450	80	117,999	0	0	0.00%	0
24.01.29	9,050	600	192,313	0	0	0.00%	0
24.01.26	8,530	520	310,469	0	0	0.00%	0
24.01.25	8,860	330	109,643	0	0	0.00%	0
24.01.24	9,150	290	123,153	0	0	0.00%	0
24.01.23	9,310	160	157,679	0	0	0.00%	0
24.01.22	9,190	120	167,270	0	0	0.00%	0
24.01.19	9,130	60	195,282	0	0	0.00%	0
24.01.18	9,020	110	163,823	0	0	0.00%	0
24.01.17	9,350	330	136,213	0	0	0.00%	0
24.01.16	9,230	120	149,416	0	0	0.00%	0
24.01.15	9,460	230	126,869	0	0	0.00%	0
24.01.12	10,390	930	351,871	0	0	0.00%	0
24.01.11	10,210	180	454,821	0	0	0.00%	0
24.01.10	10,530	320	412,428	0	0	0.00%	0
24.01.09	9,910	620	1,488,996	0	0	0.00%	0
24.01.08	9,410	500	388,486	0	0	0.00%	0
24.01.05	8,930	480	293,788	0	0	0.00%	0
24.01.04	9,030	100	114,799	0	0	0.00%	0
24.01.03	9,200	170	130,934	0	0	0.00%	0
24.01.02	9,140	60	132,085	0	0	0.00%	0
23.12.28	9,220	80	104,825	0	0	0.00%	0
23.12.27	8,860	360	317,031	0	0	0.00%	0
23.12.26	8,630	230	192,730	0	0	0.00%	0
23.12.22	8,600	30	230,975	0	0	0.00%	0
23.12.21	8,540	60	274,118	0	0	0.00%	0
23.12.20	8,080	460	216,808	0	0	0.00%	0
23.12.19	8,080	0	214,912	0	0	0.00%	0
23.12.18	8,100	20	225,997	0	0	0.00%	0
23.12.15	7,550	550	2,770,207	0	0	0.00%	0
23.12.14	7,590	40	46,599	0	0	0.00%	0
23.12.13	7,820	230	50,842	0	0	0.00%	0
23.12.12	7,900	80	40,456	0	0	0.00%	0
23.12.11	7,780	120	50,289	0	0	0.00%	0
23.12.08	7,580	200	44,936	0	0	0.00%	0
23.12.07	7,730	150	58,892	0	0	0.00%	0
23.12.06	7,580	150	53,300	0	0	0.00%	0
23.12.05	7,800	220	94,904	0	0	0.00%	0
23.12.04	8,100	300	87,530	0	0	0.00%	0
23.12.01	8,200	100	54,866	0	0	0.00%	0
23.11.30	8,170	30	61,895	0	0	0.00%	0
23.11.29	8,260	90	109,850	0	0	0.00%	0
23.11.28	8,280	20	66,735	0	0	0.00%	0
23.11.27	8,230	50	65,878	0	0	0.00%	0
23.11.24	8,190	40	69,664	0	0	0.00%	0
23.11.23	8,220	30	70,680	0	0	0.00%	0
23.11.22	8,260	40	50,944	0	0	0.00%	0
23.11.21	8,100	160	71,141	0	0	0.00%	0
23.11.20	7,850	250	46,298	0	0	0.00%	0
23.11.17	8,190	340	95,815	0	0	0.00%	0
23.11.16	8,030	200	150,340	0	0	0.00%	0
23.11.15	7,780	250	79,221	0	0	0.00%	0
23.11.14	7,510	270	61,535	0	0	0.00%	0
23.11.13	7,720	210	79,405	0	0	0.00%	0
23.11.10	8,050	330	64,951	0	0	0.00%	0
23.11.09	8,310	260	152,877	0	0	0.00%	0
23.11.08	7,930	380	226,870	0	0	0.00%	0
23.11.07	8,230	300	85,961	0	0	0.00%	0
23.11.06	8,030	200	99,572	0	0	0.00%	0
23.11.03	7,870	160	52,218	0	0	0.00%	0
23.11.02	7,510	360	66,955	0	0	0.00%	0
23.11.01	7,470	40	29,861	0	0	0.00%	0
23.10.31	7,700	230	65,362	0	0	0.00%	0
23.10.30	7,570	130	37,881	0	0	0.00%	0
23.10.27	7,570	0	58,404	0	0	0.00%	0
23.10.26	8,180	610	172,695	0	0	0.00%	0
23.10.25	8,370	190	49,335	0	0	0.00%	0
23.10.24	7,840	530	309,783	0	0	0.00%	0
23.10.23	7,980	140	55,072	0	0	0.00%	0
23.10.20	8,300	320	103,424	0	0	0.00%	0
23.10.19	8,560	260	93,424	0	0	0.00%	0
23.10.18	8,770	210	81,302	0	0	0.00%	0
23.10.17	8,700	70	48,957	0	0	0.00%	0
23.10.16	8,990	290	113,821	0	0	0.00%	0
23.10.13	9,480	490	184,491	0	0	0.00%	0
23.10.12	9,470	10	104,528	0	0	0.00%	0
23.10.11	9,140	330	49,529	0	0	0.00%	0
23.10.10	9,470	330	112,235	0	0	0.00%	0
23.10.06	9,320	150	64,429	0	0	0.00%	0
23.10.05	9,870	550	155,467	0	0	0.00%	0
23.10.04	10,420	550	120,859	0	0	0.00%	0
23.09.27	10,350	70	74,424	0	0	0.00%	0
23.09.26	10,450	100	174,731	0	0	0.00%	0
23.09.25	10,850	400	141,985	0	0	0.00%	0
23.09.22	11,140	290	106,620	0	0	0.00%	0
23.09.21	11,370	230	125,492	0	0	0.00%	0
23.09.20	11,170	200	155,183	0	0	0.00%	0
23.09.19	11,390	220	191,041	0	0	0.00%	0
23.09.18	11,860	470	234,648	0	0	0.00%	0
23.09.15	12,260	400	498,052	0	0	0.00%	0
23.09.14	12,190	70	494,409	0	0	0.00%	0
23.09.13	11,600	590	2,230,048	0	0	0.00%	0
23.09.12	11,870	270	614,968	0	0	0.00%	0
23.09.11	11,820	50	2,571,099	0	0	0.00%	0
23.09.08	11,690	130	229,347	0	0	0.00%	0
23.09.07	12,380	690	568,320	0	0	0.00%	0
23.09.06	11,770	610	1,057,899	0	0	0.00%	0
23.09.05	11,900	130	260,179	0	0	0.00%	0
23.09.04	11,200	700	1,419,675	0	0	0.00%	0
23.09.01	10,820	380	708,688	0	0	0.00%	0
23.08.31	11,200	380	149,940	0	0	0.00%	0
23.08.30	10,830	370	267,081	0	0	0.00%	0
23.08.29	10,500	330	195,508	0	0	0.00%	0
23.08.28	11,240	740	510,355	0	0	0.00%	0
23.08.25	11,660	420	148,855	0	0	0.00%	0
23.08.24	11,490	170	200,001	0	0	0.00%	0
23.08.23	11,660	170	173,987	0	0	0.00%	0
23.08.22	12,120	460	268,177	0	0	0.00%	0
23.08.21	11,970	150	635,774	0	0	0.00%	0
23.08.18	13,300	1,330	601,370	0	0	0.00%	0
23.08.17	14,320	1,020	806,086	0	0	0.00%	0
23.08.16	13,490	830	3,507,274	0	0	0.00%	0
23.08.14	13,310	180	3,206,991	0	0	0.00%	0
23.08.11	11,580	1,730	5,468,270	0	0	0.00%	0
23.08.10	11,570	10	279,760	0	0	0.00%	0
23.08.09	11,670	100	548,077	0	0	0.00%	0
23.08.08	11,270	400	1,296,540	0	0	0.00%	0
23.08.07	11,700	430	287,838	0	0	0.00%	0
23.08.04	11,150	550	668,983	0	0	0.00%	0
23.08.03	11,610	460	400,065	0	0	0.00%	0
23.08.02	12,200	590	620,804	0	0	0.00%	0
23.08.01	11,330	870	3,515,032	0	0	0.00%	0
23.07.31	10,900	430	1,455,713	0	0	0.00%	0
23.07.28	10,870	30	982,553	0	0	0.00%	0
23.07.27	11,700	830	7,030,683	0	0	0.00%	0
23.07.26	0	560	14,166,877	0	0	0.00%	0

증권 많이 본 뉴스

HOT이슈

코스피
인기검색

코스닥
인기검색

1

위츠

13,150

-9.19%
2

쓰리빌리언

6,310

1.28%
3

토모큐브

12,710

0.00%
4

탑런토탈솔루션

10,870

-2.07%
5

더본코리아

37,900

1.47%

12.01 14:43 더보기 >

1

현대모비스

239,500

-2.44%
2

현대차

218,500

-0.23%
3

삼성전자

54,200

-2.34%
4

SK하이닉스

159,900

-0.74%
5

UNICORN SK하이닉스밸류체인액티브

8,045

-1.89%

12.01 14:43 더보기 >

1

피에스케이

16,800

-2.33%
2

제이오

15,970

-2.98%
3

한국정보인증

4,215

0.72%
4

제넥신

5,840

-3.47%
5

디알텍

2,400

-4.19%

12.01 14:43 더보기 >

주가 정보

매일 경제

최근 검색어

버넥트

증권 많이 본 뉴스

“초코송이, 너 많이 비싸졌구나” 오리온, 과자값 평균 10% 인상

플라스틱 협상, 생산규제 두고 교착상태 지속…연장 가능성도

[부고] 이두원(한국무역보험공사 강남지사 수석전문역)씨 장모상

오픈AI, 내년 이용자 수 10억명 목표…AI 에이전트 출격

부산상공회의소, '에어부산 부산존치 논의' 산업은행에 요구

[르포] "살길이 막막하네요"…폭설 피해 용인 남사 화훼농가들 '한숨'

플라스틱 협상 마지막 날인데 교착 지속…연장 가능성도(종합)

잇단 사고에 포스코 "기강확립"…팀장까지 격주4일→주5일(종합)

한동훈, '코인과세 유예' 野동의에 "국민 이겨먹는 정치 없다"

박찬대 "가상자산 과세, 2년유예 동의…상속·증여세법은 부결"