인트론바이오 [048530] KOSDAQ
기술성장기업부
2,815 원
전일대비:
▼
25
(-0.88%)
시가
2,840
고가
2,845
저가
2,735
거래량
53,456
거래대금
148 백만
시가총액
870 억
52주 최고
7,010
52주 최저
2,250
📈 주가 차트 (최근 20일)
인트론바이오
048530
120봉
💬 인트론바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,815 | -25 | -0.88% | 2,840 | 2,845 | 2,735 | 53,456 |
| 2026-08-25 | 2,840 | -10 | -0.35% | 2,855 | 2,855 | 2,710 | 79,281 |
| 2026-08-24 | 2,850 | 105 | 3.83% | 2,825 | 2,910 | 2,775 | 244,278 |
| 2026-08-21 | 2,745 | -55 | -1.96% | 2,795 | 2,800 | 2,645 | 101,238 |
| 2026-08-20 | 2,800 | 150 | 5.66% | 2,725 | 2,800 | 2,645 | 126,340 |
| 2026-08-19 | 2,650 | 30 | 1.15% | 2,625 | 2,665 | 2,550 | 137,016 |
| 2026-08-18 | 2,620 | -15 | -0.57% | 2,630 | 2,630 | 2,530 | 80,643 |
| 2026-08-14 | 2,635 | -65 | -2.41% | 2,695 | 2,795 | 2,635 | 22,013 |
| 2026-08-13 | 2,700 | -105 | -3.74% | 2,805 | 2,810 | 2,670 | 100,391 |
| 2026-08-12 | 2,805 | 25 | 0.90% | 2,780 | 2,865 | 2,665 | 135,684 |
| 2026-08-11 | 2,780 | 65 | 2.39% | 2,715 | 2,800 | 2,710 | 103,131 |
| 2026-08-10 | 2,715 | 100 | 3.82% | 2,625 | 2,720 | 2,610 | 71,656 |
| 2026-08-07 | 2,615 | 10 | 0.38% | 2,580 | 2,670 | 2,550 | 73,840 |
| 2026-08-06 | 2,605 | -35 | -1.33% | 2,640 | 2,710 | 2,560 | 36,606 |
| 2026-08-05 | 2,640 | -25 | -0.94% | 2,665 | 2,670 | 2,560 | 71,089 |
| 2026-08-04 | 2,665 | 60 | 2.30% | 2,530 | 2,710 | 2,530 | 67,219 |
| 2026-08-03 | 2,605 | 170 | 6.98% | 2,520 | 2,660 | 2,460 | 123,385 |
| 2026-07-31 | 2,435 | 90 | 3.84% | 2,345 | 2,495 | 2,325 | 122,637 |
| 2026-07-30 | 2,345 | -30 | -1.26% | 2,250 | 2,400 | 2,250 | 76,925 |
| 2026-07-29 | 2,375 | -40 | -1.66% | 2,415 | 2,505 | 2,295 | 122,453 |