바이오노트 [377740] KOSPI
4,835 원
전일대비:
▼
5
(-0.10%)
시가
4,835
고가
4,875
저가
4,740
거래량
48,773
거래대금
233 백만
시가총액
4,926 억
52주 최고
6,320
52주 최저
4,050
📈 주가 차트 (최근 20일)
바이오노트
377740
120봉
💬 바이오노트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,835 | -5 | -0.10% | 4,835 | 4,875 | 4,740 | 48,773 |
| 2026-08-20 | 4,840 | -25 | -0.51% | 4,900 | 4,940 | 4,765 | 61,096 |
| 2026-08-19 | 4,865 | -45 | -0.92% | 4,790 | 4,930 | 4,770 | 72,392 |
| 2026-08-18 | 4,910 | -20 | -0.41% | 4,985 | 4,985 | 4,800 | 74,919 |
| 2026-08-14 | 4,930 | 30 | 0.61% | 4,920 | 4,950 | 4,845 | 39,892 |
| 2026-08-13 | 4,900 | -25 | -0.51% | 4,925 | 4,925 | 4,800 | 64,461 |
| 2026-08-12 | 4,925 | -45 | -0.91% | 4,970 | 4,970 | 4,830 | 62,133 |
| 2026-08-11 | 4,970 | 70 | 1.43% | 4,900 | 5,080 | 4,865 | 97,752 |
| 2026-08-10 | 4,900 | 55 | 1.14% | 4,845 | 4,900 | 4,810 | 76,621 |
| 2026-08-07 | 4,845 | 90 | 1.89% | 4,780 | 4,875 | 4,725 | 60,246 |
| 2026-08-06 | 4,755 | 130 | 2.81% | 4,650 | 4,765 | 4,540 | 150,937 |
| 2026-08-05 | 4,625 | 105 | 2.32% | 4,590 | 4,695 | 4,535 | 79,680 |
| 2026-08-04 | 4,520 | -50 | -1.09% | 4,575 | 4,665 | 4,485 | 71,703 |
| 2026-08-03 | 4,570 | 15 | 0.33% | 4,520 | 4,665 | 4,485 | 60,794 |
| 2026-07-31 | 4,555 | 125 | 2.82% | 4,435 | 4,600 | 4,370 | 87,001 |
| 2026-07-30 | 4,430 | -15 | -0.34% | 4,280 | 4,480 | 4,050 | 115,977 |
| 2026-07-29 | 4,445 | 40 | 0.91% | 4,390 | 4,510 | 4,220 | 116,627 |
| 2026-07-28 | 4,405 | -225 | -4.86% | 4,600 | 4,630 | 4,375 | 68,973 |
| 2026-07-27 | 4,630 | 60 | 1.31% | 4,610 | 4,690 | 4,600 | 47,488 |
| 2026-07-24 | 4,570 | 0 | 0.00% | 4,570 | 4,610 | 4,460 | 62,882 |