엑세스바이오 [950130] KOSDAQ
외국기업(소속부없음)
2,365 원
전일대비:
▼
40
(-1.66%)
시가
2,350
고가
2,400
저가
2,290
거래량
221,830
거래대금
517 백만
시가총액
832 억
52주 최고
5,280
52주 최저
0
📈 주가 차트 (최근 20일)
엑세스바이오
950130
120봉
💬 엑세스바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,365 | -40 | -1.66% | 2,350 | 2,400 | 2,290 | 221,830 |
| 2026-08-24 | 2,405 | 150 | 6.65% | 2,480 | 2,725 | 2,360 | 1,271,747 |
| 2026-08-21 | 2,255 | -65 | -2.80% | 2,350 | 2,350 | 2,190 | 37,812 |
| 2026-08-20 | 2,320 | 125 | 5.69% | 2,210 | 2,385 | 2,210 | 53,888 |
| 2026-08-19 | 2,195 | -85 | -3.73% | 2,240 | 2,255 | 2,175 | 18,277 |
| 2026-08-18 | 2,280 | -30 | -1.30% | 2,310 | 2,310 | 2,210 | 33,355 |
| 2026-08-14 | 2,310 | 0 | 0.00% | 2,370 | 2,370 | 2,230 | 29,280 |
| 2026-08-13 | 2,310 | -50 | -2.12% | 2,360 | 2,360 | 2,265 | 64,533 |
| 2026-08-12 | 2,360 | 20 | 0.85% | 2,355 | 2,390 | 2,285 | 50,683 |
| 2026-08-11 | 2,340 | -5 | -0.21% | 2,330 | 2,385 | 2,310 | 25,442 |
| 2026-08-10 | 2,345 | 45 | 1.96% | 2,300 | 2,375 | 2,265 | 38,014 |
| 2026-08-07 | 2,300 | -25 | -1.08% | 2,325 | 2,345 | 2,250 | 15,819 |
| 2026-08-06 | 2,325 | 10 | 0.43% | 2,315 | 2,345 | 2,275 | 24,955 |
| 2026-08-05 | 2,315 | -10 | -0.43% | 2,360 | 2,435 | 2,210 | 28,701 |
| 2026-08-04 | 2,325 | 60 | 2.65% | 2,205 | 2,375 | 2,205 | 32,937 |
| 2026-08-03 | 2,265 | 115 | 5.35% | 2,150 | 2,320 | 2,150 | 48,448 |
| 2026-07-31 | 2,150 | 100 | 4.88% | 2,070 | 2,190 | 2,050 | 58,516 |
| 2026-07-30 | 2,050 | 30 | 1.49% | 2,000 | 2,125 | 1,945 | 53,526 |
| 2026-07-29 | 2,020 | -100 | -4.72% | 2,140 | 2,280 | 1,957 | 85,953 |
| 2026-07-28 | 2,120 | -100 | -4.50% | 2,145 | 2,250 | 2,100 | 79,714 |