애드바이오텍 [179530] KOSDAQ
기술성장기업부
2,490 원
전일대비:
▼
70
(-2.73%)
시가
2,600
고가
2,675
저가
2,345
거래량
207,648
거래대금
520 백만
시가총액
671 억
52주 최고
4,385
52주 최저
1,300
📈 주가 차트 (최근 20일)
애드바이오텍
179530
120봉
💬 애드바이오텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,490 | -70 | -2.73% | 2,600 | 2,675 | 2,345 | 207,648 |
| 2026-08-21 | 2,560 | 60 | 2.40% | 2,365 | 2,600 | 2,300 | 280,221 |
| 2026-08-20 | 2,500 | -75 | -2.91% | 2,575 | 2,630 | 2,410 | 100,052 |
| 2026-08-19 | 2,575 | 75 | 3.00% | 2,500 | 2,650 | 2,355 | 240,297 |
| 2026-08-18 | 2,500 | 400 | 19.05% | 2,100 | 2,670 | 2,100 | 775,703 |
| 2026-08-14 | 2,100 | 194 | 10.18% | 1,900 | 2,175 | 1,898 | 169,277 |
| 2026-08-13 | 1,906 | -84 | -4.22% | 2,020 | 2,020 | 1,900 | 33,159 |
| 2026-08-12 | 1,990 | -20 | -1.00% | 2,010 | 2,080 | 1,964 | 68,672 |
| 2026-08-11 | 2,010 | -100 | -4.74% | 2,110 | 2,150 | 1,990 | 108,326 |
| 2026-08-10 | 2,110 | 10 | 0.48% | 2,070 | 2,165 | 2,065 | 40,512 |
| 2026-08-07 | 2,100 | 100 | 5.00% | 2,050 | 2,165 | 2,025 | 58,177 |
| 2026-08-06 | 2,000 | -325 | -13.98% | 2,320 | 2,340 | 2,000 | 186,549 |
| 2026-08-05 | 2,325 | 145 | 6.65% | 2,245 | 2,390 | 2,100 | 146,645 |
| 2026-08-04 | 2,180 | 95 | 4.56% | 2,020 | 2,290 | 2,020 | 157,547 |
| 2026-08-03 | 2,085 | 55 | 2.71% | 2,030 | 2,180 | 1,990 | 39,987 |
| 2026-07-31 | 2,030 | 226 | 12.53% | 1,848 | 2,200 | 1,722 | 322,985 |
| 2026-07-30 | 1,804 | 90 | 5.25% | 1,714 | 1,849 | 1,609 | 66,025 |
| 2026-07-29 | 1,714 | -101 | -5.56% | 1,800 | 1,950 | 1,621 | 80,369 |
| 2026-07-28 | 1,815 | 17 | 0.95% | 1,797 | 1,945 | 1,772 | 110,578 |
| 2026-07-27 | 1,798 | 53 | 3.04% | 1,745 | 1,799 | 1,690 | 40,778 |