바이젠셀 [308080] KOSDAQ
기술성장기업부
5,790 원
전일대비:
▲
100
(1.76%)
시가
5,600
고가
5,800
저가
5,400
거래량
79,757
거래대금
449 백만
시가총액
1,187 억
52주 최고
17,360
52주 최저
0
📈 주가 차트 (최근 20일)
바이젠셀
308080
120봉
💬 바이젠셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,790 | 100 | 1.76% | 5,600 | 5,800 | 5,400 | 79,757 |
| 2026-08-24 | 5,690 | 290 | 5.37% | 5,480 | 5,800 | 5,310 | 88,125 |
| 2026-08-21 | 5,400 | -360 | -6.25% | 5,760 | 5,760 | 5,300 | 101,490 |
| 2026-08-20 | 5,760 | 0 | 0.00% | 6,050 | 6,170 | 5,450 | 83,372 |
| 2026-08-19 | 5,760 | -50 | -0.86% | 5,740 | 5,880 | 5,500 | 63,060 |
| 2026-08-18 | 5,810 | -230 | -3.81% | 6,060 | 6,170 | 5,740 | 93,032 |
| 2026-08-14 | 6,040 | -90 | -1.47% | 6,130 | 6,270 | 5,970 | 84,965 |
| 2026-08-13 | 6,130 | 0 | 0.00% | 6,150 | 6,470 | 6,060 | 131,040 |
| 2026-08-12 | 6,130 | 60 | 0.99% | 6,120 | 6,170 | 5,840 | 68,768 |
| 2026-08-11 | 6,070 | 220 | 3.76% | 6,020 | 6,160 | 5,740 | 117,393 |
| 2026-08-10 | 5,850 | 450 | 8.33% | 5,550 | 5,860 | 5,470 | 93,619 |
| 2026-08-07 | 5,400 | 50 | 0.93% | 5,350 | 5,490 | 5,200 | 63,907 |
| 2026-08-06 | 5,350 | 20 | 0.38% | 5,390 | 5,600 | 5,150 | 101,713 |
| 2026-08-05 | 5,330 | 190 | 3.70% | 5,240 | 5,440 | 5,100 | 96,042 |
| 2026-08-04 | 5,140 | 285 | 5.87% | 4,945 | 5,340 | 4,900 | 108,821 |
| 2026-08-03 | 4,855 | 85 | 1.78% | 4,730 | 5,150 | 4,730 | 90,377 |
| 2026-07-31 | 4,770 | 340 | 7.67% | 4,475 | 4,885 | 4,475 | 102,731 |
| 2026-07-30 | 4,430 | -125 | -2.74% | 4,595 | 4,700 | 4,320 | 90,476 |
| 2026-07-29 | 4,555 | -260 | -5.40% | 4,900 | 5,020 | 4,320 | 232,909 |
| 2026-07-28 | 4,815 | -375 | -7.23% | 5,060 | 5,080 | 4,755 | 147,689 |