바이오니아 [064550] KOSDAQ
중견기업부
10,390 원
전일대비:
▲
150
(1.46%)
시가
10,410
고가
10,920
저가
10,130
거래량
903,391
거래대금
9,446 백만
시가총액
2,682 억
52주 최고
15,640
52주 최저
5,470
📈 주가 차트 (최근 20일)
바이오니아
064550
120봉
💬 바이오니아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 10,390 | 150 | 1.46% | 10,410 | 10,920 | 10,130 | 903,391 |
| 2026-09-03 | 10,240 | 270 | 2.71% | 10,130 | 10,350 | 10,120 | 660,754 |
| 2026-09-02 | 9,970 | -1,030 | -9.36% | 10,330 | 10,330 | 9,700 | 1,213,732 |
| 2026-09-01 | 11,000 | 2,210 | 25.14% | 9,060 | 11,300 | 8,720 | 5,502,757 |
| 2026-08-31 | 8,790 | 480 | 5.78% | 8,830 | 9,190 | 8,480 | 650,714 |
| 2026-08-28 | 8,310 | 240 | 2.97% | 8,080 | 8,370 | 8,070 | 167,138 |
| 2026-08-27 | 8,070 | -370 | -4.38% | 8,320 | 8,350 | 8,040 | 183,033 |
| 2026-08-26 | 8,440 | 120 | 1.44% | 8,450 | 8,600 | 8,250 | 266,522 |
| 2026-08-25 | 8,320 | -640 | -7.14% | 8,550 | 8,570 | 8,070 | 369,713 |
| 2026-08-24 | 8,960 | -70 | -0.78% | 9,300 | 9,520 | 8,750 | 579,228 |
| 2026-08-21 | 9,030 | -470 | -4.95% | 9,770 | 9,930 | 8,860 | 894,806 |
| 2026-08-20 | 9,500 | 310 | 3.37% | 10,920 | 10,920 | 8,700 | 2,065,842 |
| 2026-08-19 | 9,190 | 2,120 | 29.99% | 8,750 | 9,190 | 8,090 | 1,305,476 |
| 2026-08-18 | 7,070 | -150 | -2.08% | 7,490 | 7,490 | 6,850 | 119,535 |
| 2026-08-14 | 7,220 | -90 | -1.23% | 7,360 | 7,470 | 7,170 | 47,176 |
| 2026-08-13 | 7,310 | -40 | -0.54% | 7,450 | 7,500 | 7,290 | 47,742 |
| 2026-08-12 | 7,350 | -60 | -0.81% | 7,470 | 7,470 | 7,230 | 93,834 |
| 2026-08-11 | 7,410 | 180 | 2.49% | 7,140 | 7,500 | 7,140 | 68,853 |
| 2026-08-10 | 7,230 | 320 | 4.63% | 7,030 | 7,270 | 7,000 | 76,731 |
| 2026-08-07 | 6,910 | -30 | -0.43% | 6,950 | 7,080 | 6,680 | 105,922 |