현대바이오 [048410] KOSDAQ
중견기업부
8,140 원
전일대비:
▲
110
(1.37%)
시가
7,940
고가
8,440
저가
7,890
거래량
793,528
거래대금
6,485 백만
시가총액
7,856 억
52주 최고
21,500
52주 최저
4,565
📈 주가 차트 (최근 20일)
현대바이오
048410
120봉
💬 현대바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 8,140 | 110 | 1.37% | 7,940 | 8,440 | 7,890 | 793,528 |
| 2026-06-23 | 8,030 | -500 | -5.86% | 8,590 | 8,820 | 8,000 | 1,136,155 |
| 2026-06-22 | 8,530 | -290 | -3.29% | 8,830 | 9,110 | 8,440 | 784,996 |
| 2026-06-19 | 8,820 | -380 | -4.13% | 9,140 | 9,200 | 8,600 | 1,036,618 |
| 2026-06-18 | 9,200 | -500 | -5.15% | 9,720 | 9,790 | 9,200 | 658,670 |
| 2026-06-17 | 9,700 | 130 | 1.36% | 9,570 | 10,040 | 9,410 | 959,499 |
| 2026-06-16 | 9,570 | 40 | 0.42% | 9,570 | 10,190 | 9,270 | 1,362,761 |
| 2026-06-15 | 9,530 | 620 | 6.96% | 9,120 | 9,590 | 9,010 | 1,318,678 |
| 2026-06-12 | 8,910 | -170 | -1.87% | 9,350 | 9,800 | 8,880 | 1,823,137 |
| 2026-06-11 | 9,080 | 720 | 8.61% | 8,050 | 9,080 | 8,000 | 2,288,116 |
| 2026-06-10 | 8,360 | -430 | -4.89% | 8,700 | 8,850 | 8,100 | 1,740,526 |
| 2026-06-09 | 8,790 | -70 | -0.79% | 8,880 | 9,430 | 8,780 | 1,491,940 |
| 2026-06-08 | 8,860 | -1,300 | -12.80% | 9,600 | 9,600 | 8,790 | 2,287,082 |
| 2026-06-05 | 10,160 | -780 | -7.13% | 10,950 | 10,950 | 10,120 | 1,733,685 |
| 2026-06-04 | 10,940 | -380 | -3.36% | 11,310 | 11,630 | 10,810 | 1,213,141 |
| 2026-06-02 | 11,320 | 120 | 1.07% | 11,220 | 11,960 | 10,670 | 2,255,842 |
| 2026-06-01 | 11,200 | -370 | -3.20% | 11,560 | 11,760 | 10,970 | 2,169,122 |
| 2026-05-29 | 11,570 | -1,580 | -12.02% | 13,000 | 13,780 | 11,230 | 3,528,602 |
| 2026-05-28 | 13,150 | -1,040 | -7.33% | 13,900 | 14,135 | 12,050 | 3,866,657 |
| 2026-05-27 | 14,190 | 560 | 4.11% | 13,640 | 16,690 | 13,190 | 14,115,497 |