압타바이오 [293780] KOSDAQ
기술성장기업부
6,800 원
전일대비:
▲
590
(9.50%)
시가
6,380
고가
6,800
저가
5,900
거래량
52,135
거래대금
322 백만
시가총액
1,910 억
52주 최고
10,890
52주 최저
3,870
📈 주가 차트 (최근 20일)
압타바이오
293780
120봉
💬 압타바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,800 | 590 | 9.50% | 6,380 | 6,800 | 5,900 | 52,135 |
| 2026-08-20 | 6,210 | 10 | 0.16% | 6,500 | 6,540 | 6,160 | 47,176 |
| 2026-08-19 | 6,200 | -200 | -3.13% | 6,400 | 6,480 | 6,080 | 74,758 |
| 2026-08-18 | 6,400 | 220 | 3.56% | 6,300 | 6,880 | 6,150 | 145,285 |
| 2026-08-14 | 6,180 | 120 | 1.98% | 6,290 | 6,300 | 5,990 | 39,128 |
| 2026-08-13 | 6,060 | 150 | 2.54% | 5,910 | 6,270 | 5,910 | 51,780 |
| 2026-08-12 | 5,910 | -300 | -4.83% | 6,230 | 6,250 | 5,870 | 67,883 |
| 2026-08-11 | 6,210 | 30 | 0.49% | 6,030 | 6,340 | 5,940 | 81,677 |
| 2026-08-10 | 6,180 | 610 | 10.95% | 5,580 | 6,390 | 5,580 | 128,728 |
| 2026-08-07 | 5,570 | -290 | -4.95% | 5,830 | 5,900 | 5,510 | 61,586 |
| 2026-08-06 | 5,860 | 440 | 8.12% | 5,520 | 5,980 | 5,350 | 103,354 |
| 2026-08-05 | 5,420 | -100 | -1.81% | 5,550 | 5,670 | 5,350 | 51,194 |
| 2026-08-04 | 5,520 | 470 | 9.31% | 5,020 | 5,550 | 5,020 | 82,560 |
| 2026-08-03 | 5,050 | 455 | 9.90% | 4,600 | 5,270 | 4,530 | 144,751 |
| 2026-07-31 | 4,595 | 255 | 5.88% | 4,355 | 4,670 | 4,320 | 97,403 |
| 2026-07-30 | 4,340 | 0 | 0.00% | 4,000 | 4,400 | 4,000 | 50,388 |
| 2026-07-29 | 4,340 | -145 | -3.23% | 4,500 | 4,695 | 4,110 | 78,458 |
| 2026-07-28 | 4,485 | -150 | -3.24% | 4,590 | 4,670 | 4,360 | 54,361 |
| 2026-07-27 | 4,635 | -70 | -1.49% | 4,705 | 5,080 | 4,560 | 121,323 |
| 2026-07-24 | 4,705 | -210 | -4.27% | 4,795 | 4,995 | 4,625 | 113,951 |