바이오에프디엔씨 [251120] KOSDAQ
기술성장기업부
8,930 원
전일대비:
▲
230
(2.64%)
시가
8,700
고가
8,930
저가
8,450
거래량
8,407
거래대금
74 백만
시가총액
777 억
52주 최고
19,450
52주 최저
6,330
📈 주가 차트 (최근 20일)
바이오에프디엔씨
251120
120봉
💬 바이오에프디엔씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,930 | 230 | 2.64% | 8,700 | 8,930 | 8,450 | 8,407 |
| 2026-08-21 | 8,700 | -300 | -3.33% | 8,960 | 8,960 | 8,550 | 13,009 |
| 2026-08-20 | 9,000 | 60 | 0.67% | 9,000 | 9,270 | 8,880 | 12,364 |
| 2026-08-19 | 8,940 | -340 | -3.66% | 9,190 | 9,190 | 8,810 | 17,670 |
| 2026-08-18 | 9,280 | -10 | -0.11% | 9,720 | 9,910 | 9,040 | 67,703 |
| 2026-08-14 | 9,290 | 430 | 4.85% | 8,990 | 9,360 | 8,680 | 23,259 |
| 2026-08-13 | 8,860 | -120 | -1.34% | 8,980 | 9,150 | 8,700 | 22,183 |
| 2026-08-12 | 8,980 | 540 | 6.40% | 8,280 | 9,100 | 8,280 | 54,104 |
| 2026-08-11 | 8,440 | 140 | 1.69% | 8,230 | 8,480 | 8,230 | 7,979 |
| 2026-08-10 | 8,300 | 70 | 0.85% | 8,290 | 8,450 | 8,230 | 8,373 |
| 2026-08-07 | 8,230 | 60 | 0.73% | 8,170 | 8,280 | 8,020 | 5,296 |
| 2026-08-06 | 8,170 | 50 | 0.62% | 8,090 | 8,290 | 8,000 | 4,856 |
| 2026-08-05 | 8,120 | 60 | 0.74% | 8,050 | 8,220 | 7,980 | 9,187 |
| 2026-08-04 | 8,060 | 320 | 4.13% | 7,770 | 8,060 | 7,720 | 15,288 |
| 2026-08-03 | 7,740 | 300 | 4.03% | 7,440 | 7,860 | 7,210 | 9,882 |
| 2026-07-31 | 7,440 | 270 | 3.77% | 7,500 | 7,560 | 7,210 | 13,606 |
| 2026-07-30 | 7,170 | 80 | 1.13% | 6,330 | 7,380 | 6,330 | 33,944 |
| 2026-07-29 | 7,090 | -220 | -3.01% | 7,310 | 7,480 | 6,860 | 22,346 |
| 2026-07-28 | 7,310 | -610 | -7.70% | 7,900 | 7,900 | 7,210 | 27,112 |
| 2026-07-27 | 7,920 | 130 | 1.67% | 7,790 | 8,080 | 7,600 | 5,583 |