이지바이오 [353810] KOSDAQ
우량기업부
6,490 원
전일대비:
▲
60
(0.93%)
시가
6,440
고가
6,490
저가
6,300
거래량
46,045
거래대금
294 백만
시가총액
2,147 억
52주 최고
8,560
52주 최저
5,340
📈 주가 차트 (최근 20일)
이지바이오
353810
120봉
💬 이지바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,490 | 60 | 0.93% | 6,440 | 6,490 | 6,300 | 46,045 |
| 2026-08-25 | 6,430 | 120 | 1.90% | 6,320 | 6,460 | 6,240 | 69,446 |
| 2026-08-24 | 6,310 | 150 | 2.44% | 6,160 | 6,310 | 6,070 | 68,019 |
| 2026-08-21 | 6,160 | -80 | -1.28% | 6,200 | 6,200 | 6,020 | 129,515 |
| 2026-08-20 | 6,240 | 20 | 0.32% | 6,280 | 6,350 | 6,170 | 85,916 |
| 2026-08-19 | 6,220 | -160 | -2.51% | 6,300 | 6,400 | 6,100 | 124,071 |
| 2026-08-18 | 6,380 | 90 | 1.43% | 6,410 | 6,650 | 6,290 | 203,986 |
| 2026-08-14 | 6,290 | 20 | 0.32% | 6,220 | 6,340 | 6,160 | 102,858 |
| 2026-08-13 | 6,270 | -190 | -2.94% | 6,450 | 6,460 | 6,190 | 150,203 |
| 2026-08-12 | 6,460 | -30 | -0.46% | 6,470 | 6,600 | 6,350 | 60,617 |
| 2026-08-11 | 6,490 | 10 | 0.15% | 6,480 | 6,600 | 6,360 | 78,757 |
| 2026-08-10 | 6,480 | 180 | 2.86% | 6,300 | 6,480 | 6,220 | 119,843 |
| 2026-08-07 | 6,300 | 50 | 0.80% | 6,250 | 6,420 | 6,170 | 86,485 |
| 2026-08-06 | 6,250 | 140 | 2.29% | 6,110 | 6,260 | 6,040 | 133,012 |
| 2026-08-05 | 6,110 | 40 | 0.66% | 6,080 | 6,180 | 6,060 | 136,714 |
| 2026-08-04 | 6,070 | 30 | 0.50% | 6,120 | 6,180 | 5,970 | 198,877 |
| 2026-08-03 | 6,040 | -110 | -1.79% | 6,030 | 6,100 | 5,970 | 73,214 |
| 2026-07-31 | 6,150 | 220 | 3.71% | 5,990 | 6,150 | 5,910 | 51,622 |
| 2026-07-30 | 5,930 | 200 | 3.49% | 5,700 | 6,000 | 5,660 | 61,821 |
| 2026-07-29 | 5,730 | -270 | -4.50% | 6,010 | 6,120 | 5,590 | 143,851 |