바이오인프라 [199730] KOSDAQ
관리종목(소속부없음)
1,546 원
전일대비:
▼
60
(-3.74%)
시가
1,647
고가
1,647
저가
1,505
거래량
64,183
거래대금
99 백만
시가총액
75 억
52주 최고
5,590
52주 최저
1,500
📈 주가 차트 (최근 20일)
바이오인프라
199730
120봉
💬 바이오인프라 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,546 | -60 | -3.74% | 1,647 | 1,647 | 1,505 | 64,183 |
| 2026-08-20 | 1,606 | 44 | 2.82% | 1,602 | 2,030 | 1,579 | 426,242 |
| 2026-08-19 | 1,562 | -121 | -7.19% | 1,610 | 1,732 | 1,533 | 34,333 |
| 2026-08-18 | 1,683 | -17 | -1.00% | 1,710 | 1,718 | 1,669 | 14,448 |
| 2026-08-14 | 1,700 | 58 | 3.53% | 1,642 | 1,715 | 1,625 | 19,834 |
| 2026-08-13 | 1,642 | -129 | -7.28% | 1,777 | 1,777 | 1,625 | 28,707 |
| 2026-08-12 | 1,771 | -23 | -1.28% | 1,800 | 1,894 | 1,761 | 23,436 |
| 2026-08-11 | 1,794 | 77 | 4.48% | 1,681 | 1,849 | 1,629 | 43,220 |
| 2026-08-10 | 1,717 | 17 | 1.00% | 1,748 | 1,850 | 1,688 | 72,342 |
| 2026-08-07 | 1,700 | 17 | 1.01% | 1,620 | 1,750 | 1,620 | 40,476 |
| 2026-08-06 | 1,683 | -33 | -1.92% | 1,653 | 1,716 | 1,620 | 58,522 |
| 2026-08-05 | 1,716 | -3 | -0.17% | 1,720 | 1,890 | 1,650 | 131,555 |
| 2026-08-04 | 1,719 | 39 | 2.32% | 1,685 | 1,749 | 1,570 | 130,827 |
| 2026-08-03 | 1,680 | -120 | -6.67% | 1,800 | 1,979 | 1,594 | 224,606 |
| 2026-07-31 | 1,800 | 110 | 6.51% | 1,533 | 1,946 | 1,532 | 393,322 |
| 2026-07-30 | 1,690 | -189 | -10.06% | 1,998 | 2,195 | 1,600 | 539,194 |
| 2026-07-29 | 1,879 | -766 | -28.96% | 3,435 | 3,435 | 1,855 | 2,634,060 |
| 2026-07-28 | 2,645 | 610 | 29.98% | 2,645 | 2,645 | 2,645 | 70,133 |
| 2026-07-27 | 2,035 | 466 | 29.70% | 2,035 | 2,035 | 2,035 | 50,805 |
| 2026-07-24 | 1,569 | -301 | -16.10% | 1,890 | 2,000 | 1,522 | 161,480 |