바이오포트 [188040] KOSDAQ
벤처기업부
4,990 원
전일대비:
▼
5
(-0.10%)
시가
4,960
고가
5,280
저가
4,930
거래량
4,199
거래대금
21 백만
시가총액
233 억
52주 최고
14,900
52주 최저
4,000
📈 주가 차트 (최근 20일)
바이오포트
188040
120봉
💬 바이오포트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,990 | -5 | -0.10% | 4,960 | 5,280 | 4,930 | 4,199 |
| 2026-08-20 | 4,995 | -125 | -2.44% | 5,080 | 5,220 | 4,900 | 4,177 |
| 2026-08-19 | 5,120 | 0 | 0.00% | 5,290 | 5,290 | 4,865 | 9,535 |
| 2026-08-18 | 5,120 | 10 | 0.20% | 5,120 | 5,290 | 5,020 | 15,198 |
| 2026-08-14 | 5,110 | 0 | 0.00% | 5,120 | 5,220 | 4,995 | 6,744 |
| 2026-08-13 | 5,110 | -150 | -2.85% | 5,200 | 5,250 | 5,000 | 5,290 |
| 2026-08-12 | 5,260 | -30 | -0.57% | 5,200 | 5,300 | 5,070 | 7,598 |
| 2026-08-11 | 5,290 | 90 | 1.73% | 5,160 | 5,300 | 5,160 | 9,063 |
| 2026-08-10 | 5,200 | 210 | 4.21% | 5,000 | 5,200 | 4,860 | 11,924 |
| 2026-08-07 | 4,990 | 35 | 0.71% | 5,010 | 5,150 | 4,930 | 10,160 |
| 2026-08-06 | 4,955 | 90 | 1.85% | 4,920 | 5,100 | 4,820 | 10,629 |
| 2026-08-05 | 4,865 | 105 | 2.21% | 4,765 | 4,970 | 4,740 | 26,055 |
| 2026-08-04 | 4,760 | 310 | 6.97% | 4,450 | 4,765 | 4,450 | 12,272 |
| 2026-08-03 | 4,450 | -260 | -5.52% | 4,685 | 4,685 | 4,450 | 17,015 |
| 2026-07-31 | 4,710 | 325 | 7.41% | 4,490 | 4,740 | 4,305 | 10,760 |
| 2026-07-30 | 4,385 | 145 | 3.42% | 4,240 | 4,495 | 4,125 | 6,040 |
| 2026-07-29 | 4,240 | -165 | -3.75% | 4,405 | 4,535 | 4,055 | 37,405 |
| 2026-07-28 | 4,405 | -130 | -2.87% | 4,535 | 4,535 | 4,275 | 13,400 |
| 2026-07-27 | 4,535 | -240 | -5.03% | 4,740 | 5,180 | 4,535 | 20,764 |
| 2026-07-24 | 4,775 | -25 | -0.52% | 4,785 | 4,850 | 4,520 | 7,819 |