인바이오젠 [101140] KOSPI
5,320 원
전일대비:
0
(0.00%)
시가
5,300
고가
5,470
저가
5,180
거래량
2,842
거래대금
15 백만
시가총액
534 억
52주 최고
14,300
52주 최저
4,805
📈 주가 차트 (최근 20일)
인바이오젠
101140
120봉
💬 인바이오젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,320 | 0 | 0.00% | 5,300 | 5,470 | 5,180 | 2,842 |
| 2026-08-20 | 5,320 | -50 | -0.93% | 5,370 | 5,450 | 5,190 | 4,160 |
| 2026-08-19 | 5,370 | -20 | -0.37% | 5,360 | 5,470 | 5,120 | 2,140 |
| 2026-08-18 | 5,390 | 70 | 1.32% | 5,300 | 5,470 | 5,080 | 1,937 |
| 2026-08-14 | 5,320 | 50 | 0.95% | 5,270 | 5,320 | 4,855 | 3,589 |
| 2026-08-13 | 5,270 | -20 | -0.38% | 5,290 | 5,290 | 5,180 | 2,189 |
| 2026-08-12 | 5,290 | 0 | 0.00% | 5,290 | 5,320 | 5,100 | 16,950 |
| 2026-08-11 | 5,290 | 50 | 0.95% | 5,240 | 5,440 | 5,100 | 7,154 |
| 2026-08-10 | 5,240 | -80 | -1.50% | 5,560 | 5,560 | 5,230 | 2,848 |
| 2026-08-07 | 5,320 | 90 | 1.72% | 5,220 | 5,470 | 5,170 | 12,948 |
| 2026-08-06 | 5,230 | 0 | 0.00% | 5,290 | 5,380 | 5,170 | 609 |
| 2026-08-05 | 5,230 | 0 | 0.00% | 5,330 | 5,350 | 5,200 | 3,272 |
| 2026-08-04 | 5,230 | 200 | 3.98% | 4,815 | 5,240 | 4,815 | 2,554 |
| 2026-08-03 | 5,030 | -320 | -5.98% | 5,230 | 5,350 | 5,030 | 1,275 |
| 2026-07-31 | 5,350 | 495 | 10.20% | 5,210 | 5,350 | 4,865 | 3,715 |
| 2026-07-30 | 4,855 | -285 | -5.54% | 5,470 | 5,470 | 4,855 | 1,562 |
| 2026-07-29 | 5,140 | -80 | -1.53% | 5,490 | 5,490 | 4,980 | 6,493 |
| 2026-07-28 | 5,220 | -100 | -1.88% | 5,520 | 5,520 | 4,990 | 4,424 |
| 2026-07-27 | 5,320 | 120 | 2.31% | 5,200 | 5,600 | 5,150 | 12,101 |
| 2026-07-24 | 5,200 | 30 | 0.58% | 5,000 | 5,330 | 5,000 | 1,924 |