보로노이

310210KOSDAQ기술성장기업부

147,300▲ 600 (0.41%)

거래량: 40,600
거래대금: 59억
시가총액: 2조 7,303억

전일 기준 · 2026-09-23 종가 (T+1 반영)

보로노이 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	147,300	▲ 0.41%	145,100	151,300	144,000	40,600	59억
2026-09-22	146,700	▼ 5.11%	153,000	159,800	146,500	102,352	154억
2026-09-21	154,600	▲ 17.12%	139,300	157,700	139,000	147,103	223억
2026-09-18	132,000	▼ 6.65%	141,100	141,100	130,300	122,136	162억
2026-09-17	141,400	▼ 0.42%	147,300	149,700	138,600	54,567	77억
2026-09-16	142,000	▲ 0.35%	139,600	142,400	129,600	87,703	121억
2026-09-15	141,500	▼ 2.68%	144,300	152,800	139,000	95,316	137억
2026-09-14	145,400	▲ 0.21%	142,300	153,200	138,100	67,305	97억
2026-09-11	145,100	▼ 1.09%	145,300	152,500	142,100	44,020	64억
2026-09-10	146,700	▼ 1.08%	141,400	148,300	137,900	115,126	165억
2026-09-09	148,300	▼ 0.94%	147,000	151,900	145,400	59,302	88억
2026-09-08	149,700	▼ 3.85%	153,700	157,000	149,700	64,320	97억
2026-09-07	155,700	▲ 1.76%	153,100	157,000	151,700	37,048	57억
2026-09-04	153,000	▲ 3.94%	148,600	154,700	145,100	51,018	76억
2026-09-03	147,200	▼ 13.16%	171,300	172,400	147,100	130,252	201억
2026-09-02	169,500	▲ 2.11%	163,300	183,500	158,000	155,545	272억
2026-09-01	166,000	▲ 0.61%	165,100	171,900	163,300	70,320	117억
2026-08-31	165,000	▼ 4.40%	167,200	168,700	157,300	74,889	121억
2026-08-28	172,600	▲ 3.35%	165,400	174,500	165,200	58,591	99억
2026-08-27	167,000	▲ 0.72%	164,000	172,000	163,500	37,930	63억
2026-08-26	165,800	▼ 1.37%	168,100	175,800	164,300	42,584	72억
2026-08-25	168,100	▲ 0.30%	163,300	169,300	160,700	58,759	96억
2026-08-24	167,600	▲ 10.19%	150,700	173,400	150,600	96,175	158억
2026-08-21	152,100	▼ 11.83%	167,100	168,700	150,500	158,950	244억
2026-08-20	172,500	▼ 2.21%	185,400	186,400	169,300	84,388	146억
2026-08-19	176,400	▲ 1.09%	172,800	182,400	165,800	80,388	141억
2026-08-18	174,500	▼ 2.89%	174,500	185,500	169,000	112,854	200억
2026-08-14	179,700	▼ 0.55%	178,600	185,000	171,900	101,942	179억
2026-08-13	180,700	▲ 3.32%	173,000	186,200	161,700	160,800	288억
2026-08-12	174,900	▼ 0.91%	174,700	179,500	165,000	110,033	189억

...

보로노이

310210KOSDAQ기술성장기업부

147,300▲ 600 (0.41%)

거래량: 40,600
거래대금: 59억
시가총액: 2조 7,303억

전일 기준 · 2026-09-23 종가 (T+1 반영)

보로노이 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	147,300	▲ 0.41%	145,100	151,300	144,000	40,600	59억
2026-09-22	146,700	▼ 5.11%	153,000	159,800	146,500	102,352	154억
2026-09-21	154,600	▲ 17.12%	139,300	157,700	139,000	147,103	223억
2026-09-18	132,000	▼ 6.65%	141,100	141,100	130,300	122,136	162억
2026-09-17	141,400	▼ 0.42%	147,300	149,700	138,600	54,567	77억
2026-09-16	142,000	▲ 0.35%	139,600	142,400	129,600	87,703	121억
2026-09-15	141,500	▼ 2.68%	144,300	152,800	139,000	95,316	137억
2026-09-14	145,400	▲ 0.21%	142,300	153,200	138,100	67,305	97억
2026-09-11	145,100	▼ 1.09%	145,300	152,500	142,100	44,020	64억
2026-09-10	146,700	▼ 1.08%	141,400	148,300	137,900	115,126	165억
2026-09-09	148,300	▼ 0.94%	147,000	151,900	145,400	59,302	88억
2026-09-08	149,700	▼ 3.85%	153,700	157,000	149,700	64,320	97억
2026-09-07	155,700	▲ 1.76%	153,100	157,000	151,700	37,048	57억
2026-09-04	153,000	▲ 3.94%	148,600	154,700	145,100	51,018	76억
2026-09-03	147,200	▼ 13.16%	171,300	172,400	147,100	130,252	201억
2026-09-02	169,500	▲ 2.11%	163,300	183,500	158,000	155,545	272억
2026-09-01	166,000	▲ 0.61%	165,100	171,900	163,300	70,320	117억
2026-08-31	165,000	▼ 4.40%	167,200	168,700	157,300	74,889	121억
2026-08-28	172,600	▲ 3.35%	165,400	174,500	165,200	58,591	99억
2026-08-27	167,000	▲ 0.72%	164,000	172,000	163,500	37,930	63억
2026-08-26	165,800	▼ 1.37%	168,100	175,800	164,300	42,584	72억
2026-08-25	168,100	▲ 0.30%	163,300	169,300	160,700	58,759	96억
2026-08-24	167,600	▲ 10.19%	150,700	173,400	150,600	96,175	158억
2026-08-21	152,100	▼ 11.83%	167,100	168,700	150,500	158,950	244억
2026-08-20	172,500	▼ 2.21%	185,400	186,400	169,300	84,388	146억
2026-08-19	176,400	▲ 1.09%	172,800	182,400	165,800	80,388	141억
2026-08-18	174,500	▼ 2.89%	174,500	185,500	169,000	112,854	200억
2026-08-14	179,700	▼ 0.55%	178,600	185,000	171,900	101,942	179억
2026-08-13	180,700	▲ 3.32%	173,000	186,200	161,700	160,800	288억
2026-08-12	174,900	▼ 0.91%	174,700	179,500	165,000	110,033	189억

...