엘앤케이바이오 [156100] KOSDAQ
벤처기업부
4,080 원
전일대비:
▼
135
(-3.20%)
시가
4,215
고가
4,455
저가
4,005
거래량
203,449
거래대금
836 백만
시가총액
912 억
52주 최고
16,400
52주 최저
2,730
📈 주가 차트 (최근 20일)
엘앤케이바이오
156100
120봉
💬 엘앤케이바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,080 | -135 | -3.20% | 4,215 | 4,455 | 4,005 | 203,449 |
| 2026-08-21 | 4,215 | -150 | -3.44% | 4,375 | 4,375 | 4,195 | 96,067 |
| 2026-08-20 | 4,365 | 365 | 9.13% | 4,030 | 4,790 | 4,030 | 333,896 |
| 2026-08-19 | 4,000 | -120 | -2.91% | 4,115 | 4,190 | 3,995 | 79,935 |
| 2026-08-18 | 4,120 | 15 | 0.37% | 4,105 | 4,120 | 3,985 | 92,091 |
| 2026-08-14 | 4,105 | 90 | 2.24% | 3,985 | 4,490 | 3,945 | 91,745 |
| 2026-08-13 | 4,015 | -30 | -0.74% | 4,100 | 4,150 | 3,945 | 70,067 |
| 2026-08-12 | 4,045 | 75 | 1.89% | 3,970 | 4,200 | 3,865 | 83,232 |
| 2026-08-11 | 3,970 | 20 | 0.51% | 3,950 | 4,080 | 3,750 | 110,049 |
| 2026-08-10 | 3,950 | 395 | 11.11% | 3,550 | 4,020 | 3,475 | 198,444 |
| 2026-08-07 | 3,555 | 20 | 0.57% | 3,695 | 3,695 | 3,400 | 97,335 |
| 2026-08-06 | 3,535 | 20 | 0.57% | 3,425 | 3,730 | 3,425 | 150,126 |
| 2026-08-05 | 3,515 | 100 | 2.93% | 3,400 | 3,540 | 3,345 | 163,642 |
| 2026-08-04 | 3,415 | 30 | 0.89% | 3,210 | 3,610 | 3,210 | 287,608 |
| 2026-08-03 | 3,385 | 330 | 10.80% | 3,130 | 3,490 | 3,070 | 318,357 |
| 2026-07-31 | 3,055 | 260 | 9.30% | 2,820 | 3,145 | 2,755 | 911,586 |
| 2026-07-30 | 2,795 | -1,100 | -28.24% | 4,080 | 4,080 | 2,730 | 2,591,842 |
| 2026-07-29 | 3,895 | -90 | -2.26% | 3,825 | 4,090 | 3,620 | 244,157 |
| 2026-07-28 | 3,985 | -5 | -0.13% | 3,985 | 4,100 | 3,885 | 153,923 |
| 2026-07-27 | 3,990 | -90 | -2.21% | 4,025 | 4,200 | 3,930 | 121,839 |