인바이오 [352940] KOSDAQ
벤처기업부
2,080 원
전일대비:
▼
10
(-0.48%)
시가
2,090
고가
2,090
저가
1,942
거래량
39,030
거래대금
77 백만
시가총액
226 억
52주 최고
2,430
52주 최저
1,815
📈 주가 차트 (최근 20일)
인바이오
352940
120봉
💬 인바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,080 | -10 | -0.48% | 2,090 | 2,090 | 1,942 | 39,030 |
| 2026-08-20 | 2,090 | 65 | 3.21% | 2,025 | 2,100 | 1,977 | 16,135 |
| 2026-08-19 | 2,025 | 0 | 0.00% | 2,010 | 2,025 | 1,985 | 7,918 |
| 2026-08-18 | 2,025 | 10 | 0.50% | 2,015 | 2,060 | 1,934 | 33,467 |
| 2026-08-14 | 2,015 | 10 | 0.50% | 2,015 | 2,015 | 1,993 | 6,102 |
| 2026-08-13 | 2,005 | -5 | -0.25% | 1,980 | 2,010 | 1,975 | 11,184 |
| 2026-08-12 | 2,010 | 5 | 0.25% | 2,025 | 2,025 | 1,990 | 4,769 |
| 2026-08-11 | 2,005 | 13 | 0.65% | 1,992 | 2,005 | 1,974 | 5,893 |
| 2026-08-10 | 1,992 | -18 | -0.90% | 1,993 | 1,996 | 1,911 | 14,253 |
| 2026-08-07 | 2,010 | 22 | 1.11% | 2,020 | 2,020 | 1,974 | 2,615 |
| 2026-08-06 | 1,988 | -5 | -0.25% | 2,010 | 2,010 | 1,975 | 5,889 |
| 2026-08-05 | 1,993 | -12 | -0.60% | 1,988 | 2,030 | 1,988 | 2,757 |
| 2026-08-04 | 2,005 | 11 | 0.55% | 1,910 | 2,005 | 1,910 | 16,158 |
| 2026-08-03 | 1,994 | -11 | -0.55% | 2,000 | 2,000 | 1,948 | 9,148 |
| 2026-07-31 | 2,005 | 6 | 0.30% | 1,999 | 2,020 | 1,875 | 40,385 |
| 2026-07-30 | 1,999 | -1 | -0.05% | 2,000 | 2,000 | 1,965 | 1,563 |
| 2026-07-29 | 2,000 | -15 | -0.74% | 1,916 | 2,015 | 1,825 | 14,907 |
| 2026-07-28 | 2,015 | -10 | -0.49% | 2,005 | 2,025 | 1,950 | 7,255 |
| 2026-07-27 | 2,025 | 10 | 0.50% | 2,015 | 2,025 | 1,961 | 17,897 |
| 2026-07-24 | 2,015 | 0 | 0.00% | 2,015 | 2,015 | 1,965 | 1,808 |