시장 데이터를 불러오는 중
전체 종목
인트론바이오 과거 주가
048530.KQ · KOSDAQ
주요 제품·사업: 바이오 신약, 분자진단제품, 동물용항생제대체재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048530.KQ · KOSDAQ
주요 제품·사업: 바이오 신약, 분자진단제품, 동물용항생제대체재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,810 | ₩2,855 | ₩2,760 | ₩2,785 | -0.89% | 2.9만 |
| 2026.10.06–2026.10.08 | ₩2,845 | ₩2,995 | ₩2,755 | ₩2,845 | 0.00% | 47.2만 |
| 2026.09.28–2026.10.02 | ₩2,900 | ₩2,930 | ₩2,800 | ₩2,805 | -3.28% | 22.3만 |
| 2026.09.21–2026.09.23 | ₩2,860 | ₩2,960 | ₩2,730 | ₩2,815 | -1.57% | 12.6만 |
| 2026.09.14–2026.09.18 | ₩2,740 | ₩2,990 | ₩2,665 | ₩2,830 | +3.28% | 39.1만 |
| 2026.09.07–2026.09.11 | ₩2,875 | ₩2,950 | ₩2,615 | ₩2,695 | -6.26% | 22.9만 |
| 2026.08.31–2026.09.04 | ₩2,845 | ₩3,050 | ₩2,740 | ₩2,875 | +1.05% | 35.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,825 |
| ₩2,910 |
| ₩2,710 |
| ₩2,845 |
| +0.71% |
| 45.2만 |
| 2026.08.18–2026.08.21 | ₩2,630 | ₩2,800 | ₩2,530 | ₩2,745 | +4.37% | 44.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,625 | ₩2,865 | ₩2,610 | ₩2,635 | +0.38% | 43.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,520 | ₩2,710 | ₩2,460 | ₩2,615 | +3.77% | 37.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,440 | ₩2,535 | ₩2,250 | ₩2,435 | -0.20% | 45.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,510 | ₩2,585 | ₩2,310 | ₩2,460 | -1.99% | 38.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,600 | ₩2,735 | ₩2,400 | ₩2,510 | -3.46% | 36만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,420 | ₩2,630 | ₩2,275 | ₩2,600 | +7.44% | 51.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,345 | ₩2,740 | ₩2,345 | ₩2,420 | +3.20% | 47.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,660 | ₩2,735 | ₩2,325 | ₩2,365 | -11.09% | 74.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,680 | ₩2,920 | ₩2,560 | ₩2,660 | -0.75% | 94.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,590 | ₩2,995 | ₩2,475 | ₩2,590 | 0.00% | 52.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,800 | ₩2,895 | ₩2,590 | ₩2,685 | -4.11% | 74.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,150 | ₩3,810 | ₩2,790 | ₩2,795 | -11.27% | 346.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,250 | ₩3,285 | ₩2,940 | ₩3,145 | -3.23% | 73.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,390 | ₩3,485 | ₩3,120 | ₩3,160 | -6.78% | 108.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,610 | ₩3,670 | ₩3,320 | ₩3,390 | -6.09% | 92.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,800 | ₩3,940 | ₩3,575 | ₩3,610 | -5.00% | 85.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,015 | ₩4,140 | ₩3,740 | ₩3,800 | -5.35% | 125.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,660 | ₩4,310 | ₩3,550 | ₩4,055 | +10.79% | 254.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,720 | ₩4,470 | ₩3,445 | ₩3,685 | -0.94% | 857.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,120 | ₩4,220 | ₩3,600 | ₩3,725 | -9.59% | 190.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,345 | ₩4,600 | ₩4,150 | ₩4,240 | -2.42% | 232.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,900 | ₩5,140 | ₩4,410 | ₩4,440 | -9.39% | 398.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,850 | ₩5,980 | ₩4,375 | ₩4,840 | -17.26% | 1323.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩4,030 | ₩7,010 | ₩3,975 | ₩6,450 | +60.05% | 3582.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,640 | ₩5,990 | ₩3,220 | ₩4,155 | +14.15% | 1522.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,710 | ₩3,760 | ₩3,540 | ₩3,640 | -1.89% | 31만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,850 | ₩4,080 | ₩3,535 | ₩3,665 | -4.81% | 142.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,935 | ₩3,950 | ₩3,605 | ₩3,765 | -4.32% | 108.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,400 | ₩4,105 | ₩3,320 | ₩3,955 | +16.32% | 221만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,995 | ₩3,410 | ₩2,895 | ₩3,330 | +11.19% | 167.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,270 | ₩3,285 | ₩2,960 | ₩2,985 | -8.72% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,290 | ₩3,450 | ₩3,150 | ₩3,205 | -2.58% | 78.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,360 | ₩3,385 | ₩3,200 | ₩3,225 | -4.02% | 45.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,545 | ₩3,600 | ₩3,355 | ₩3,360 | -5.22% | 44.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,665 | ₩4,200 | ₩3,390 | ₩3,545 | -3.27% | 268.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,775 | ₩3,950 | ₩3,500 | ₩3,665 | -2.91% | 100.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,740 | ₩3,870 | ₩3,665 | ₩3,775 | +0.94% | 44.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,745 | ₩3,760 | ₩3,480 | ₩3,740 | -0.13% | 56.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,890 | ₩3,890 | ₩3,535 | ₩3,730 | -4.11% | 84.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,285 | ₩3,900 | ₩3,275 | ₩3,820 | +16.29% | 302.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,310 | ₩3,395 | ₩3,135 | ₩3,285 | -0.76% | 106.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,455 | ₩4,115 | ₩3,320 | ₩3,320 | -3.91% | 656.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,740 | ₩3,770 | ₩3,415 | ₩3,450 | -7.75% | 74만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,710 | ₩3,860 | ₩3,700 | ₩3,700 | -0.27% | 48.9만 |
|---|