엘앤씨바이오 [290650] KOSDAQ
우량기업부
50,600 원
전일대비:
▼
400
(-0.78%)
시가
51,400
고가
52,700
저가
49,800
거래량
88,109
거래대금
4,507 백만
시가총액
13,647 억
52주 최고
125,000
52주 최저
29,150
📈 주가 차트 (최근 20일)
엘앤씨바이오
290650
120봉
💬 엘앤씨바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 50,600 | -400 | -0.78% | 51,400 | 52,700 | 49,800 | 88,109 |
| 2026-08-21 | 51,000 | -2,300 | -4.32% | 51,500 | 51,900 | 49,750 | 141,348 |
| 2026-08-20 | 53,300 | 1,500 | 2.90% | 53,400 | 55,000 | 52,200 | 184,330 |
| 2026-08-19 | 51,800 | -1,000 | -1.89% | 51,600 | 52,600 | 49,850 | 101,134 |
| 2026-08-18 | 52,800 | -1,900 | -3.47% | 54,100 | 56,000 | 52,200 | 184,833 |
| 2026-08-14 | 54,700 | 0 | 0.00% | 55,000 | 56,600 | 53,700 | 131,121 |
| 2026-08-13 | 54,700 | -2,100 | -3.70% | 55,500 | 55,800 | 53,000 | 180,813 |
| 2026-08-12 | 56,800 | -6,700 | -10.55% | 62,800 | 62,800 | 54,300 | 384,816 |
| 2026-08-11 | 63,500 | -1,100 | -1.70% | 64,300 | 67,200 | 61,200 | 292,074 |
| 2026-08-10 | 64,600 | 2,600 | 4.19% | 62,100 | 66,400 | 60,900 | 293,262 |
| 2026-08-07 | 62,000 | -1,800 | -2.82% | 62,300 | 63,700 | 59,500 | 164,812 |
| 2026-08-06 | 63,800 | 6,000 | 10.38% | 58,000 | 65,000 | 57,400 | 465,919 |
| 2026-08-05 | 57,800 | -900 | -1.53% | 58,200 | 59,400 | 56,400 | 194,832 |
| 2026-08-04 | 58,700 | 10,150 | 20.91% | 48,100 | 59,300 | 48,100 | 489,895 |
| 2026-08-03 | 48,550 | -3,350 | -6.45% | 46,800 | 50,100 | 42,150 | 524,485 |
| 2026-07-31 | 51,900 | 400 | 0.78% | 52,500 | 53,700 | 49,350 | 500,236 |
| 2026-07-30 | 51,500 | -800 | -1.53% | 51,400 | 54,600 | 50,500 | 212,201 |
| 2026-07-29 | 52,300 | -300 | -0.57% | 52,800 | 54,600 | 47,750 | 313,609 |
| 2026-07-28 | 52,600 | -5,500 | -9.47% | 55,900 | 57,900 | 51,700 | 187,422 |
| 2026-07-27 | 58,100 | 1,900 | 3.38% | 57,900 | 58,800 | 56,300 | 161,224 |