시장 데이터를 불러오는 중
전체 종목
20/20 바이오랩스 과거 주가
20/20 Biolabs, Inc. - Common Stock · AIDX · NASDAQ
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
20/20 Biolabs, Inc. - Common Stock · AIDX · NASDAQ
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩496 | ₩523 | ₩483 | ₩510 | +2.70% | 6.5만 |
| 2026.10.08 | ₩483 | ₩536 | ₩469 | ₩510 | +5.56% | 18.6만 |
| 2026.10.07 | ₩483 | ₩483 | ₩456 | ₩456 | -5.56% | 7.6만 |
| 2026.10.06 | ₩469 | ₩483 | ₩456 | ₩469 | 0.00% | 6.9만 |
| 2026.10.05 | ₩536 | ₩536 | ₩443 | ₩469 | -12.50% | 11.7만 |
| 2026.10.02 | ₩550 | ₩577 | ₩483 | ₩510 | -7.32% | 6.5만 |
| 2026.10.01 | ₩577 | ₩603 | ₩550 | ₩550 | -4.65% | 5.2만 |
| 2026.09.30 | ₩590 | ₩630 | ₩550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩590 |
| 0.00% |
| 4.4만 |
| 2026.09.29 | ₩617 | ₩617 | ₩550 | ₩550 | -10.87% | 10.3만 |
|---|
| 2026.09.28 | ₩577 | ₩577 | ₩536 | ₩550 | -4.65% | 4.1만 |
|---|
| 2026.09.25 | ₩577 | ₩630 | ₩577 | ₩577 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩577 | ₩577 | ₩536 | ₩563 | -2.33% | 8.1만 |
|---|
| 2026.09.23 | ₩630 | ₩671 | ₩536 | ₩577 | -8.51% | 7.8만 |
|---|
| 2026.09.22 | ₩630 | ₩671 | ₩617 | ₩630 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩684 | ₩684 | ₩603 | ₩630 | -7.84% | 5.8만 |
|---|
| 2026.09.18 | ₩644 | ₩671 | ₩630 | ₩630 | -2.08% | 2.9만 |
|---|
| 2026.09.17 | ₩617 | ₩644 | ₩617 | ₩630 | +2.17% | 2.7만 |
|---|
| 2026.09.16 | ₩644 | ₩671 | ₩617 | ₩644 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩697 | ₩711 | ₩630 | ₩644 | -7.69% | 3.3만 |
|---|
| 2026.09.14 | ₩711 | ₩818 | ₩684 | ₩697 | -1.89% | 5만 |
|---|
| 2026.09.11 | ₩751 | ₩805 | ₩711 | ₩751 | 0.00% | 4.5만 |
|---|
| 2026.09.10 | ₩778 | ₩818 | ₩711 | ₩724 | -6.90% | 3.7만 |
|---|
| 2026.09.09 | ₩805 | ₩805 | ₩751 | ₩751 | -6.67% | 2.7만 |
|---|
| 2026.09.08 | ₩805 | ₩805 | ₩764 | ₩778 | -3.33% | 1.8만 |
|---|
| 2026.09.04 | ₩791 | ₩831 | ₩778 | ₩791 | 0.00% | 13.1만 |
|---|
| 2026.09.03 | ₩818 | ₩831 | ₩805 | ₩818 | 0.00% | 9.5만 |
|---|
| 2026.09.02 | ₩872 | ₩912 | ₩818 | ₩845 | -3.08% | 12.1만 |
|---|
| 2026.09.01 | ₩831 | ₩831 | ₩805 | ₩831 | 0.00% | 3.6만 |
|---|
| 2026.08.31 | ₩872 | ₩872 | ₩818 | ₩831 | -4.62% | 3.8만 |
|---|
| 2026.08.28 | ₩831 | ₩899 | ₩831 | ₩831 | 0.00% | 12.1만 |
|---|
| 2026.08.27 | ₩778 | ₩845 | ₩764 | ₩831 | +6.90% | 12만 |
|---|
| 2026.08.26 | ₩697 | ₩778 | ₩697 | ₩751 | +7.69% | 6.9만 |
|---|
| 2026.08.25 | ₩778 | ₩778 | ₩697 | ₩711 | -8.62% | 4.4만 |
|---|
| 2026.08.24 | ₩751 | ₩751 | ₩684 | ₩697 | -7.14% | 13.2만 |
|---|
| 2026.08.21 | ₩697 | ₩858 | ₩671 | ₩738 | +5.77% | 23.1만 |
|---|
| 2026.08.20 | ₩711 | ₩724 | ₩671 | ₩684 | -3.77% | 2.1만 |
|---|
| 2026.08.19 | ₩684 | ₩751 | ₩684 | ₩684 | 0.00% | 4.3만 |
|---|
| 2026.08.18 | ₩764 | ₩764 | ₩684 | ₩697 | -8.77% | 7.5만 |
|---|
| 2026.08.17 | ₩738 | ₩791 | ₩697 | ₩738 | 0.00% | 23만 |
|---|
| 2026.08.14 | ₩697 | ₩751 | ₩684 | ₩738 | +5.77% | 23.2만 |
|---|
| 2026.08.13 | ₩617 | ₩738 | ₩617 | ₩697 | +13.04% | 10.6만 |
|---|
| 2026.08.12 | ₩590 | ₩671 | ₩590 | ₩617 | +4.55% | 13.1만 |
|---|
| 2026.08.11 | ₩617 | ₩617 | ₩590 | ₩590 | -4.35% | 7.1만 |
|---|
| 2026.08.10 | ₩617 | ₩630 | ₩590 | ₩617 | 0.00% | 3.3만 |
|---|
| 2026.08.07 | ₩590 | ₩630 | ₩577 | ₩617 | +4.55% | 3.1만 |
|---|
| 2026.08.06 | ₩630 | ₩630 | ₩590 | ₩603 | -4.26% | 4.8만 |
|---|
| 2026.08.05 | ₩617 | ₩617 | ₩577 | ₩590 | -4.35% | 7.1만 |
|---|
| 2026.08.04 | ₩590 | ₩657 | ₩577 | ₩617 | +4.55% | 18.4만 |
|---|
| 2026.08.03 | ₩603 | ₩644 | ₩563 | ₩577 | -4.44% | 12만 |
|---|
| 2026.07.31 | ₩577 | ₩590 | ₩563 | ₩577 | 0.00% | 6.5만 |
|---|
| 2026.07.30 | ₩590 | ₩603 | ₩536 | ₩536 | -9.09% | 13.2만 |
|---|
| 2026.07.29 | ₩603 | ₩630 | ₩577 | ₩590 | -2.22% | 8.1만 |
|---|
| 2026.07.28 | ₩617 | ₩630 | ₩577 | ₩617 | 0.00% | 12.8만 |
|---|
| 2026.07.27 | ₩630 | ₩630 | ₩603 | ₩603 | -4.26% | 14.2만 |
|---|
| 2026.07.24 | ₩684 | ₩684 | ₩657 | ₩657 | -3.92% | 8.2만 |
|---|
| 2026.07.23 | ₩711 | ₩764 | ₩657 | ₩684 | -3.77% | 19.3만 |
|---|
| 2026.07.22 | ₩738 | ₩738 | ₩697 | ₩738 | 0.00% | 16만 |
|---|
| 2026.07.21 | ₩697 | ₩738 | ₩697 | ₩738 | +5.77% | 10.6만 |
|---|
| 2026.07.20 | ₩697 | ₩697 | ₩657 | ₩684 | -1.92% | 14.4만 |
|---|
| 2026.07.17 | ₩684 | ₩724 | ₩684 | ₩697 | +1.96% | 7.7만 |
|---|
| 2026.07.16 | ₩711 | ₩711 | ₩684 | ₩711 | 0.00% | 10.1만 |
|---|
| 2026.07.15 | ₩751 | ₩764 | ₩697 | ₩738 | -1.79% | 6만 |
|---|
| 2026.07.14 | ₩764 | ₩778 | ₩697 | ₩738 | -3.51% | 19.6만 |
|---|
| 2026.07.13 | ₩791 | ₩805 | ₩751 | ₩764 | -3.39% | 16.5만 |
|---|
| 2026.07.10 | ₩818 | ₩845 | ₩751 | ₩791 | -3.28% | 8.7만 |
|---|
| 2026.07.09 | ₩778 | ₩831 | ₩738 | ₩778 | 0.00% | 23.3만 |
|---|
| 2026.07.08 | ₩791 | ₩805 | ₩764 | ₩778 | -1.69% | 5.9만 |
|---|
| 2026.07.07 | ₩831 | ₩831 | ₩778 | ₩791 | -4.84% | 13.7만 |
|---|
| 2026.07.06 | ₩831 | ₩872 | ₩791 | ₩831 | 0.00% | 11.5만 |
|---|
| 2026.07.02 | ₩858 | ₩872 | ₩791 | ₩831 | -3.12% | 59.4만 |
|---|
| 2026.07.01 | ₩764 | ₩939 | ₩764 | ₩818 | +7.02% | 181.5만 |
|---|
| 2026.06.30 | ₩764 | ₩778 | ₩684 | ₩738 | -3.51% | 35.9만 |
|---|
| 2026.06.29 | ₩805 | ₩805 | ₩764 | ₩805 | 0.00% | 10만 |
|---|
| 2026.06.26 | ₩764 | ₩818 | ₩764 | ₩805 | +5.26% | 16.1만 |
|---|
| 2026.06.25 | ₩751 | ₩805 | ₩738 | ₩791 | +5.36% | 37.6만 |
|---|
| 2026.06.24 | ₩818 | ₩818 | ₩738 | ₩764 | -6.56% | 18.1만 |
|---|
| 2026.06.23 | ₩791 | ₩845 | ₩764 | ₩845 | +6.78% | 19만 |
|---|
| 2026.06.22 | ₩845 | ₩845 | ₩805 | ₩818 | -3.17% | 28.3만 |
|---|
| 2026.06.18 | ₩885 | ₩925 | ₩818 | ₩885 | 0.00% | 61.8만 |
|---|
| 2026.06.17 | ₩791 | ₩912 | ₩724 | ₩858 | +8.47% | 129.4만 |
|---|
| 2026.06.16 | ₩805 | ₩845 | ₩724 | ₩764 | -5.00% | 77.6만 |
|---|
| 2026.06.15 | ₩1,033 | ₩1,059 | ₩764 | ₩805 | -22.08% | 369만 |
|---|
| 2026.06.12 | ₩1,086 | ₩1,328 | ₩1,073 | ₩1,287 | +18.52% | 2406.7만 |
|---|
| 2026.06.11 | ₩1,180 | ₩1,180 | ₩1,113 | ₩1,153 | -2.27% | 2.7만 |
|---|
| 2026.06.10 | ₩1,059 | ₩1,207 | ₩1,059 | ₩1,167 | +10.13% | 3.2만 |
|---|
| 2026.06.09 | ₩1,113 | ₩1,153 | ₩1,046 | ₩1,059 | -4.82% | 7만 |
|---|
| 2026.06.08 | ₩1,126 | ₩1,234 | ₩1,100 | ₩1,126 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩1,167 | ₩1,194 | ₩1,059 | ₩1,073 | -8.05% | 17.6만 |
|---|
| 2026.06.04 | ₩1,153 | ₩1,247 | ₩1,126 | ₩1,167 | +1.16% | 4.7만 |
|---|
| 2026.06.03 | ₩1,180 | ₩1,247 | ₩1,126 | ₩1,126 | -4.55% | 7.6만 |
|---|
| 2026.06.02 | ₩1,261 | ₩1,301 | ₩1,126 | ₩1,274 | +1.06% | 23.2만 |
|---|
| 2026.06.01 | ₩1,180 | ₩1,381 | ₩1,140 | ₩1,381 | +17.05% | 32.1만 |
|---|
| 2026.05.29 | ₩1,301 | ₩1,301 | ₩1,113 | ₩1,167 | -10.31% | 28.7만 |
|---|
| 2026.05.28 | ₩1,341 | ₩1,341 | ₩1,261 | ₩1,274 | -5.00% | 7.3만 |
|---|
| 2026.05.27 | ₩1,314 | ₩1,381 | ₩1,220 | ₩1,301 | -1.02% | 34.3만 |
|---|
| 2026.05.26 | ₩1,462 | ₩1,462 | ₩1,341 | ₩1,368 | -6.42% | 31.4만 |
|---|
| 2026.05.22 | ₩1,757 | ₩1,824 | ₩1,207 | ₩1,314 | -25.19% | 941.4만 |
|---|
| 2026.05.21 | ₩1,676 | ₩1,770 | ₩1,596 | ₩1,623 | -3.20% | 7.9만 |
|---|
| 2026.05.20 | ₩1,757 | ₩1,810 | ₩1,690 | ₩1,730 | -1.53% | 4.1만 |
|---|
| 2026.05.19 | ₩1,757 | ₩1,891 | ₩1,743 | ₩1,797 | +2.29% | 1.3만 |
|---|
| 2026.05.18 | ₩1,757 | ₩1,918 | ₩1,717 | ₩1,770 | +0.76% | 7.5만 |
|---|
| 2026.05.15 | ₩1,810 | ₩1,837 | ₩1,690 | ₩1,797 | -0.74% | 10.5만 |
|---|
| 2026.05.14 | ₩1,891 | ₩2,012 | ₩1,837 | ₩1,851 | -2.13% | 5.5만 |
|---|
| 2026.05.13 | ₩1,904 | ₩1,945 | ₩1,824 | ₩1,877 | -1.41% | 6.6만 |
|---|
| 2026.05.12 | ₩1,864 | ₩2,226 | ₩1,837 | ₩1,958 | +5.04% | 19.4만 |
|---|
| 2026.05.11 | ₩1,810 | ₩1,931 | ₩1,810 | ₩1,837 | +1.48% | 4.1만 |
|---|
| 2026.05.08 | ₩1,877 | ₩1,877 | ₩1,770 | ₩1,837 | -2.14% | 3.2만 |
|---|
| 2026.05.07 | ₩1,864 | ₩1,945 | ₩1,837 | ₩1,851 | -0.72% | 4.7만 |
|---|
| 2026.05.06 | ₩2,025 | ₩2,092 | ₩1,810 | ₩1,864 | -7.95% | 9.4만 |
|---|
| 2026.05.05 | ₩1,998 | ₩2,105 | ₩1,985 | ₩1,998 | 0.00% | 5.4만 |
|---|
| 2026.05.04 | ₩2,105 | ₩2,186 | ₩1,945 | ₩2,038 | -3.18% | 6.7만 |
|---|
| 2026.05.01 | ₩2,173 | ₩2,213 | ₩2,052 | ₩2,079 | -4.32% | 2.6만 |
|---|
| 2026.04.30 | ₩2,079 | ₩2,240 | ₩2,038 | ₩2,132 | +2.58% | 3.3만 |
|---|
| 2026.04.29 | ₩2,052 | ₩2,079 | ₩1,945 | ₩2,079 | +1.31% | 5만 |
|---|
| 2026.04.28 | ₩2,012 | ₩2,092 | ₩2,012 | ₩2,079 | +3.33% | 3.4만 |
|---|
| 2026.04.27 | ₩2,173 | ₩2,266 | ₩2,052 | ₩2,052 | -5.56% | 4만 |
|---|
| 2026.04.24 | ₩2,199 | ₩2,293 | ₩2,119 | ₩2,199 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩2,333 | ₩2,347 | ₩2,012 | ₩2,173 | -6.90% | 15.1만 |
|---|
| 2026.04.22 | ₩2,401 | ₩2,481 | ₩2,253 | ₩2,401 | 0.00% | 10.2만 |
|---|
| 2026.04.21 | ₩2,427 | ₩2,427 | ₩2,293 | ₩2,307 | -4.97% | 2.1만 |
|---|
| 2026.04.20 | ₩2,414 | ₩2,468 | ₩2,293 | ₩2,293 | -5.00% | 5.1만 |
|---|
| 2026.04.17 | ₩2,401 | ₩2,481 | ₩2,266 | ₩2,387 | -0.56% | 9.9만 |
|---|
| 2026.04.16 | ₩2,347 | ₩2,347 | ₩2,253 | ₩2,307 | -1.71% | 4.9만 |
|---|
| 2026.04.15 | ₩2,347 | ₩2,441 | ₩2,253 | ₩2,333 | -0.57% | 4만 |
|---|
| 2026.04.14 | ₩2,441 | ₩2,468 | ₩2,280 | ₩2,307 | -5.49% | 12.1만 |
|---|
| 2026.04.13 | ₩2,535 | ₩2,615 | ₩2,441 | ₩2,481 | -2.12% | 6.3만 |
|---|
| 2026.04.10 | ₩2,454 | ₩2,655 | ₩2,253 | ₩2,521 | +2.73% | 15만 |
|---|
| 2026.04.09 | ₩2,508 | ₩2,669 | ₩2,320 | ₩2,468 | -1.60% | 5.9만 |
|---|
| 2026.04.08 | ₩2,548 | ₩2,682 | ₩2,508 | ₩2,575 | +1.05% | 4.2만 |
|---|
| 2026.04.07 | ₩2,749 | ₩2,749 | ₩2,414 | ₩2,561 | -6.83% | 7.5만 |
|---|
| 2026.04.06 | ₩2,454 | ₩2,789 | ₩2,454 | ₩2,709 | +10.38% | 10.7만 |
|---|
| 2026.04.02 | ₩2,414 | ₩2,561 | ₩2,293 | ₩2,454 | +1.67% | 5.7만 |
|---|
| 2026.04.01 | ₩2,575 | ₩2,575 | ₩2,427 | ₩2,521 | -2.08% | 4.4만 |
|---|
| 2026.03.31 | ₩2,333 | ₩2,548 | ₩2,280 | ₩2,521 | +8.05% | 6.2만 |
|---|
| 2026.03.30 | ₩2,387 | ₩2,387 | ₩2,226 | ₩2,387 | 0.00% | 9.6만 |
|---|
| 2026.03.27 | ₩2,333 | ₩2,468 | ₩2,253 | ₩2,414 | +3.45% | 29.6만 |
|---|
| 2026.03.26 | ₩2,146 | ₩2,508 | ₩2,092 | ₩2,320 | +8.12% | 13.9만 |
|---|
| 2026.03.25 | ₩2,199 | ₩2,401 | ₩2,146 | ₩2,173 | -1.22% | 24.7만 |
|---|
| 2026.03.24 | ₩2,213 | ₩2,387 | ₩2,025 | ₩2,199 | -0.61% | 313.2만 |
|---|
| 2026.03.23 | ₩2,789 | ₩2,816 | ₩2,494 | ₩2,669 | -4.33% | 6.3만 |
|---|
| 2026.03.20 | ₩2,481 | ₩2,937 | ₩2,481 | ₩2,709 | +9.19% | 15.5만 |
|---|
| 2026.03.19 | ₩2,588 | ₩2,696 | ₩2,280 | ₩2,521 | -2.59% | 17.1만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,950 | ₩2,508 | ₩2,655 | -7.48% | 13.8만 |
|---|
| 2026.03.17 | ₩3,406 | ₩3,406 | ₩2,749 | ₩2,897 | -14.96% | 18.8만 |
|---|
| 2026.03.16 | ₩3,420 | ₩3,514 | ₩3,152 | ₩3,353 | -1.96% | 9.6만 |
|---|
| 2026.03.13 | ₩3,312 | ₩3,621 | ₩3,165 | ₩3,393 | +2.43% | 24.5만 |
|---|
| 2026.03.12 | ₩3,621 | ₩3,701 | ₩3,245 | ₩3,326 | -8.15% | 33.9만 |
|---|
| 2026.03.11 | ₩3,701 | ₩3,849 | ₩3,487 | ₩3,634 | -1.81% | 27.9만 |
|---|
| 2026.03.10 | ₩3,648 | ₩4,130 | ₩3,366 | ₩3,755 | +2.94% | 106.6만 |
|---|
| 2026.03.09 | ₩3,500 | ₩3,862 | ₩3,500 | ₩3,809 | +8.81% | 9.6만 |
|---|
| 2026.03.06 | ₩3,983 | ₩4,063 | ₩3,648 | ₩3,755 | -5.72% | 17.4만 |
|---|
| 2026.03.05 | ₩4,224 | ₩4,680 | ₩3,929 | ₩4,157 | -1.59% | 22.3만 |
|---|
| 2026.03.04 | ₩4,090 | ₩4,586 | ₩3,768 | ₩4,479 | +9.51% | 33.4만 |
|---|
| 2026.03.03 | ₩4,224 | ₩5,150 | ₩3,889 | ₩3,956 | -6.35% | 33.9만 |
|---|
| 2026.03.02 | ₩4,721 | ₩5,123 | ₩4,318 | ₩4,546 | -3.69% | 35.4만 |
|---|
| 2026.02.27 | ₩4,868 | ₩5,351 | ₩4,305 | ₩5,123 | +5.23% | 46만 |
|---|
| 2026.02.26 | ₩6,464 | ₩7,041 | ₩4,922 | ₩5,472 | -15.35% | 63.3만 |
|---|
| 2026.02.25 | ₩9,924 | ₩10,232 | ₩7,000 | ₩7,617 | -23.24% | 120.7만 |
|---|
| 2026.02.24 | ₩11,600 | ₩12,593 | ₩9,897 | ₩10,702 | -7.75% | 18.4만 |
|---|
| 2026.02.23 | ₩18,520 | ₩18,896 | ₩10,755 | ₩13,853 | -25.20% | 123.2만 |
|---|
| 2026.02.20 | ₩26,017 | ₩27,707 | ₩17,434 | ₩19,821 | -23.81% | 2.8만 |
|---|
| 2026.02.19 | ₩67,054 | ₩67,054 | ₩24,139 | ₩31,985 | -52.30% | 3.7만 |
|---|