현대바이오랜드 [052260] KOSDAQ
우량기업부
4,195 원
전일대비:
▲
70
(1.70%)
시가
4,110
고가
4,210
저가
4,070
거래량
129,050
거래대금
535 백만
시가총액
1,259 억
52주 최고
5,320
52주 최저
3,125
📈 주가 차트 (최근 20일)
현대바이오랜드
052260
120봉
💬 현대바이오랜드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,195 | 70 | 1.70% | 4,110 | 4,210 | 4,070 | 129,050 |
| 2026-08-24 | 4,125 | 100 | 2.48% | 4,060 | 4,250 | 4,050 | 100,315 |
| 2026-08-21 | 4,025 | 20 | 0.50% | 4,005 | 4,040 | 3,910 | 41,099 |
| 2026-08-20 | 4,005 | 100 | 2.56% | 3,915 | 4,005 | 3,850 | 36,483 |
| 2026-08-19 | 3,905 | -100 | -2.50% | 3,845 | 4,000 | 3,845 | 60,885 |
| 2026-08-18 | 4,005 | 35 | 0.88% | 3,985 | 4,110 | 3,955 | 93,036 |
| 2026-08-14 | 3,970 | 60 | 1.53% | 3,910 | 3,970 | 3,905 | 30,933 |
| 2026-08-13 | 3,910 | -75 | -1.88% | 4,005 | 4,015 | 3,865 | 43,917 |
| 2026-08-12 | 3,985 | 90 | 2.31% | 3,895 | 4,020 | 3,865 | 86,315 |
| 2026-08-11 | 3,895 | 25 | 0.65% | 3,835 | 4,025 | 3,750 | 104,830 |
| 2026-08-10 | 3,870 | 130 | 3.48% | 3,745 | 3,870 | 3,725 | 86,513 |
| 2026-08-07 | 3,740 | 35 | 0.94% | 3,725 | 3,740 | 3,670 | 53,765 |
| 2026-08-06 | 3,705 | 85 | 2.35% | 3,620 | 3,735 | 3,590 | 82,381 |
| 2026-08-05 | 3,620 | 15 | 0.42% | 3,605 | 3,650 | 3,565 | 40,129 |
| 2026-08-04 | 3,605 | 105 | 3.00% | 3,500 | 3,625 | 3,455 | 64,487 |
| 2026-08-03 | 3,500 | 270 | 8.36% | 3,230 | 3,535 | 3,210 | 124,745 |
| 2026-07-31 | 3,230 | 0 | 0.00% | 3,230 | 3,315 | 3,200 | 75,261 |
| 2026-07-30 | 3,230 | 5 | 0.16% | 3,125 | 3,260 | 3,125 | 34,807 |
| 2026-07-29 | 3,225 | -40 | -1.23% | 3,265 | 3,310 | 3,135 | 49,402 |
| 2026-07-28 | 3,265 | -90 | -2.68% | 3,285 | 3,355 | 3,200 | 46,401 |