원바이오젠 [307280] KOSDAQ
벤처기업부
6,190 원
전일대비:
▲
290
(4.92%)
시가
6,050
고가
6,200
저가
5,870
거래량
15,813
거래대금
96 백만
시가총액
439 억
52주 최고
8,400
52주 최저
4,765
📈 주가 차트 (최근 20일)
원바이오젠
307280
120봉
💬 원바이오젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,190 | 290 | 4.92% | 6,050 | 6,200 | 5,870 | 15,813 |
| 2026-08-21 | 5,900 | -110 | -1.83% | 5,990 | 6,070 | 5,850 | 6,211 |
| 2026-08-20 | 6,010 | -170 | -2.75% | 6,340 | 6,340 | 5,960 | 9,613 |
| 2026-08-19 | 6,180 | 30 | 0.49% | 6,380 | 6,380 | 5,930 | 26,631 |
| 2026-08-18 | 6,150 | -230 | -3.61% | 6,430 | 6,530 | 6,070 | 27,893 |
| 2026-08-14 | 6,380 | 290 | 4.76% | 6,090 | 6,570 | 5,960 | 58,710 |
| 2026-08-13 | 6,090 | -130 | -2.09% | 6,350 | 6,350 | 5,950 | 31,195 |
| 2026-08-12 | 6,220 | 150 | 2.47% | 6,250 | 6,310 | 6,030 | 15,411 |
| 2026-08-11 | 6,070 | 290 | 5.02% | 5,780 | 6,360 | 5,750 | 43,775 |
| 2026-08-10 | 5,780 | 300 | 5.47% | 5,440 | 5,830 | 5,440 | 29,957 |
| 2026-08-07 | 5,480 | -40 | -0.72% | 5,540 | 5,540 | 5,420 | 15,308 |
| 2026-08-06 | 5,520 | 30 | 0.55% | 5,620 | 5,620 | 5,300 | 39,374 |
| 2026-08-05 | 5,490 | 50 | 0.92% | 5,450 | 5,580 | 5,380 | 32,639 |
| 2026-08-04 | 5,440 | 0 | 0.00% | 5,570 | 5,570 | 5,360 | 60,420 |
| 2026-08-03 | 5,440 | 100 | 1.87% | 5,340 | 5,560 | 5,200 | 17,662 |
| 2026-07-31 | 5,340 | 110 | 2.10% | 5,180 | 5,440 | 5,180 | 23,574 |
| 2026-07-30 | 5,230 | -80 | -1.51% | 5,160 | 5,440 | 5,130 | 32,567 |
| 2026-07-29 | 5,310 | 0 | 0.00% | 5,450 | 5,450 | 4,950 | 42,504 |
| 2026-07-28 | 5,310 | -190 | -3.45% | 5,500 | 5,560 | 5,310 | 13,448 |
| 2026-07-27 | 5,500 | 10 | 0.18% | 5,630 | 5,690 | 5,410 | 33,112 |