차바이오텍 [085660] KOSDAQ
중견기업부
7,570 원
전일대비:
▼
90
(-1.17%)
시가
7,810
고가
7,950
저가
7,550
거래량
129,289
거래대금
993 백만
시가총액
7,038 억
52주 최고
23,950
52주 최저
7,210
📈 주가 차트 (최근 20일)
차바이오텍
085660
120봉
💬 차바이오텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7,570 | -90 | -1.17% | 7,810 | 7,950 | 7,550 | 129,289 |
| 2026-10-20 | 7,660 | -130 | -1.67% | 7,620 | 7,800 | 7,530 | 169,953 |
| 2026-10-19 | 7,790 | 90 | 1.17% | 7,690 | 7,800 | 7,430 | 154,198 |
| 2026-10-16 | 7,700 | 330 | 4.48% | 7,380 | 7,860 | 7,370 | 194,595 |
| 2026-10-15 | 7,370 | -340 | -4.41% | 7,510 | 7,620 | 7,210 | 343,804 |
| 2026-10-14 | 7,710 | 10 | 0.13% | 7,700 | 7,850 | 7,630 | 206,015 |
| 2026-10-13 | 7,700 | -130 | -1.66% | 7,620 | 7,740 | 7,400 | 300,662 |
| 2026-10-12 | 7,830 | -370 | -4.51% | 8,190 | 8,250 | 7,790 | 216,545 |
| 2026-10-08 | 8,200 | -360 | -4.21% | 8,560 | 8,670 | 8,150 | 166,335 |
| 2026-10-07 | 8,560 | -100 | -1.15% | 8,750 | 8,800 | 8,510 | 149,500 |
| 2026-10-06 | 8,660 | 200 | 2.36% | 8,480 | 8,890 | 8,320 | 206,205 |
| 2026-10-02 | 8,460 | -210 | -2.42% | 8,680 | 8,720 | 8,410 | 127,012 |
| 2026-10-01 | 8,670 | 480 | 5.86% | 8,140 | 8,700 | 8,100 | 258,624 |
| 2026-09-30 | 8,190 | 10 | 0.12% | 8,260 | 8,300 | 8,120 | 130,883 |
| 2026-09-29 | 8,180 | -20 | -0.24% | 8,320 | 8,340 | 8,030 | 230,716 |
| 2026-09-28 | 8,200 | 240 | 3.02% | 8,130 | 8,320 | 8,030 | 213,491 |
| 2026-09-23 | 7,960 | 150 | 1.92% | 7,830 | 7,960 | 7,820 | 123,923 |
| 2026-09-22 | 7,810 | -230 | -2.86% | 8,090 | 8,140 | 7,770 | 203,089 |
| 2026-09-21 | 8,040 | 40 | 0.50% | 7,990 | 8,070 | 7,830 | 121,290 |
| 2026-09-18 | 8,000 | 220 | 2.83% | 7,840 | 8,000 | 7,690 | 371,652 |