와이바이오로직스 [338840] KOSDAQ
기술성장기업부
10,760 원
전일대비:
▼
160
(-1.47%)
시가
10,920
고가
11,500
저가
10,590
거래량
70,184
거래대금
773 백만
시가총액
1,653 억
52주 최고
38,000
52주 최저
7,230
📈 주가 차트 (최근 20일)
와이바이오로직스
338840
120봉
💬 와이바이오로직스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 10,760 | -160 | -1.47% | 10,920 | 11,500 | 10,590 | 70,184 |
| 2026-08-12 | 10,920 | -480 | -4.21% | 11,200 | 11,270 | 10,750 | 58,460 |
| 2026-08-11 | 11,400 | 70 | 0.62% | 11,100 | 11,980 | 10,870 | 75,749 |
| 2026-08-10 | 11,330 | 1,350 | 13.53% | 10,000 | 11,770 | 10,000 | 147,153 |
| 2026-08-07 | 9,980 | -250 | -2.44% | 10,080 | 10,310 | 9,510 | 48,149 |
| 2026-08-06 | 10,230 | 170 | 1.69% | 10,060 | 10,390 | 9,690 | 45,155 |
| 2026-08-05 | 10,060 | -110 | -1.08% | 10,180 | 10,500 | 9,910 | 64,106 |
| 2026-08-04 | 10,170 | 1,170 | 13.00% | 8,800 | 10,270 | 8,800 | 104,732 |
| 2026-08-03 | 9,000 | 820 | 10.02% | 8,000 | 9,280 | 8,000 | 61,931 |
| 2026-07-31 | 8,180 | 660 | 8.78% | 7,590 | 8,220 | 7,590 | 254,300 |
| 2026-07-30 | 7,520 | -310 | -3.96% | 7,770 | 8,080 | 7,230 | 147,871 |
| 2026-07-29 | 7,830 | -790 | -9.16% | 8,620 | 8,890 | 7,250 | 131,918 |
| 2026-07-28 | 8,620 | -710 | -7.61% | 9,300 | 9,300 | 8,300 | 74,608 |
| 2026-07-27 | 9,330 | 0 | 0.00% | 9,350 | 9,620 | 9,070 | 36,280 |
| 2026-07-24 | 9,330 | -260 | -2.71% | 9,750 | 9,800 | 9,010 | 53,555 |
| 2026-07-23 | 9,590 | 760 | 8.61% | 8,980 | 9,600 | 8,860 | 93,574 |
| 2026-07-22 | 8,830 | -370 | -4.02% | 9,490 | 9,490 | 8,810 | 93,962 |
| 2026-07-21 | 9,200 | -230 | -2.44% | 9,660 | 9,660 | 8,980 | 168,833 |
| 2026-07-20 | 9,430 | -670 | -6.63% | 9,900 | 9,900 | 9,300 | 45,245 |
| 2026-07-16 | 10,100 | -610 | -5.70% | 10,710 | 10,770 | 10,060 | 30,937 |