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 | ₩482 | ₩509 | +2.70% | 6.5만 |
| 2026.10.08 | ₩482 | ₩536 | ₩469 | ₩509 | +5.56% | 18.6만 |
| 2026.10.07 | ₩482 | ₩482 | ₩456 | ₩456 | -5.56% | 7.6만 |
| 2026.10.06 | ₩469 | ₩482 | ₩456 | ₩469 | 0.00% | 6.9만 |
| 2026.10.05 | ₩536 | ₩536 | ₩442 | ₩469 | -12.50% | 11.7만 |
| 2026.10.02 | ₩549 | ₩576 | ₩482 | ₩509 | -7.32% | 6.5만 |
| 2026.10.01 | ₩576 | ₩603 | ₩549 | ₩549 | -4.65% | 5.2만 |
| 2026.09.30 | ₩590 | ₩630 | ₩549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩590 |
| 0.00% |
| 4.4만 |
| 2026.09.29 | ₩616 | ₩616 | ₩549 | ₩549 | -10.87% | 10.3만 |
|---|
| 2026.09.28 | ₩576 | ₩576 | ₩536 | ₩549 | -4.65% | 4.1만 |
|---|
| 2026.09.25 | ₩576 | ₩630 | ₩576 | ₩576 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩576 | ₩576 | ₩536 | ₩563 | -2.33% | 8.1만 |
|---|
| 2026.09.23 | ₩630 | ₩670 | ₩536 | ₩576 | -8.51% | 7.8만 |
|---|
| 2026.09.22 | ₩630 | ₩670 | ₩616 | ₩630 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩683 | ₩683 | ₩603 | ₩630 | -7.84% | 5.8만 |
|---|
| 2026.09.18 | ₩643 | ₩670 | ₩630 | ₩630 | -2.08% | 2.9만 |
|---|
| 2026.09.17 | ₩616 | ₩643 | ₩616 | ₩630 | +2.17% | 2.7만 |
|---|
| 2026.09.16 | ₩643 | ₩670 | ₩616 | ₩643 | 0.00% | 3.4만 |
|---|
| 2026.09.15 | ₩697 | ₩710 | ₩630 | ₩643 | -7.69% | 3.3만 |
|---|
| 2026.09.14 | ₩710 | ₩817 | ₩683 | ₩697 | -1.89% | 5만 |
|---|
| 2026.09.11 | ₩750 | ₩804 | ₩710 | ₩750 | 0.00% | 4.5만 |
|---|
| 2026.09.10 | ₩777 | ₩817 | ₩710 | ₩724 | -6.90% | 3.7만 |
|---|
| 2026.09.09 | ₩804 | ₩804 | ₩750 | ₩750 | -6.67% | 2.7만 |
|---|
| 2026.09.08 | ₩804 | ₩804 | ₩764 | ₩777 | -3.33% | 1.8만 |
|---|
| 2026.09.04 | ₩791 | ₩831 | ₩777 | ₩791 | 0.00% | 13.1만 |
|---|
| 2026.09.03 | ₩817 | ₩831 | ₩804 | ₩817 | 0.00% | 9.5만 |
|---|
| 2026.09.02 | ₩871 | ₩911 | ₩817 | ₩844 | -3.08% | 12.1만 |
|---|
| 2026.09.01 | ₩831 | ₩831 | ₩804 | ₩831 | 0.00% | 3.6만 |
|---|
| 2026.08.31 | ₩871 | ₩871 | ₩817 | ₩831 | -4.62% | 3.8만 |
|---|
| 2026.08.28 | ₩831 | ₩898 | ₩831 | ₩831 | 0.00% | 12.1만 |
|---|
| 2026.08.27 | ₩777 | ₩844 | ₩764 | ₩831 | +6.90% | 12만 |
|---|
| 2026.08.26 | ₩697 | ₩777 | ₩697 | ₩750 | +7.69% | 6.9만 |
|---|
| 2026.08.25 | ₩777 | ₩777 | ₩697 | ₩710 | -8.62% | 4.4만 |
|---|
| 2026.08.24 | ₩750 | ₩750 | ₩683 | ₩697 | -7.14% | 13.2만 |
|---|
| 2026.08.21 | ₩697 | ₩858 | ₩670 | ₩737 | +5.77% | 23.1만 |
|---|
| 2026.08.20 | ₩710 | ₩724 | ₩670 | ₩683 | -3.77% | 2.1만 |
|---|
| 2026.08.19 | ₩683 | ₩750 | ₩683 | ₩683 | 0.00% | 4.3만 |
|---|
| 2026.08.18 | ₩764 | ₩764 | ₩683 | ₩697 | -8.77% | 7.5만 |
|---|
| 2026.08.17 | ₩737 | ₩791 | ₩697 | ₩737 | 0.00% | 23만 |
|---|
| 2026.08.14 | ₩697 | ₩750 | ₩683 | ₩737 | +5.77% | 23.2만 |
|---|
| 2026.08.13 | ₩616 | ₩737 | ₩616 | ₩697 | +13.04% | 10.6만 |
|---|
| 2026.08.12 | ₩590 | ₩670 | ₩590 | ₩616 | +4.55% | 13.1만 |
|---|
| 2026.08.11 | ₩616 | ₩616 | ₩590 | ₩590 | -4.35% | 7.1만 |
|---|
| 2026.08.10 | ₩616 | ₩630 | ₩590 | ₩616 | 0.00% | 3.3만 |
|---|
| 2026.08.07 | ₩590 | ₩630 | ₩576 | ₩616 | +4.55% | 3.1만 |
|---|
| 2026.08.06 | ₩630 | ₩630 | ₩590 | ₩603 | -4.26% | 4.8만 |
|---|
| 2026.08.05 | ₩616 | ₩616 | ₩576 | ₩590 | -4.35% | 7.1만 |
|---|
| 2026.08.04 | ₩590 | ₩657 | ₩576 | ₩616 | +4.55% | 18.4만 |
|---|
| 2026.08.03 | ₩603 | ₩643 | ₩563 | ₩576 | -4.44% | 12만 |
|---|
| 2026.07.31 | ₩576 | ₩590 | ₩563 | ₩576 | 0.00% | 6.5만 |
|---|
| 2026.07.30 | ₩590 | ₩603 | ₩536 | ₩536 | -9.09% | 13.2만 |
|---|
| 2026.07.29 | ₩603 | ₩630 | ₩576 | ₩590 | -2.22% | 8.1만 |
|---|
| 2026.07.28 | ₩616 | ₩630 | ₩576 | ₩616 | 0.00% | 12.8만 |
|---|
| 2026.07.27 | ₩630 | ₩630 | ₩603 | ₩603 | -4.26% | 14.2만 |
|---|
| 2026.07.24 | ₩683 | ₩683 | ₩657 | ₩657 | -3.92% | 8.2만 |
|---|
| 2026.07.23 | ₩710 | ₩764 | ₩657 | ₩683 | -3.77% | 19.3만 |
|---|
| 2026.07.22 | ₩737 | ₩737 | ₩697 | ₩737 | 0.00% | 16만 |
|---|
| 2026.07.21 | ₩697 | ₩737 | ₩697 | ₩737 | +5.77% | 10.6만 |
|---|
| 2026.07.20 | ₩697 | ₩697 | ₩657 | ₩683 | -1.92% | 14.4만 |
|---|
| 2026.07.17 | ₩683 | ₩724 | ₩683 | ₩697 | +1.96% | 7.7만 |
|---|
| 2026.07.16 | ₩710 | ₩710 | ₩683 | ₩710 | 0.00% | 10.1만 |
|---|
| 2026.07.15 | ₩750 | ₩764 | ₩697 | ₩737 | -1.79% | 6만 |
|---|
| 2026.07.14 | ₩764 | ₩777 | ₩697 | ₩737 | -3.51% | 19.6만 |
|---|
| 2026.07.13 | ₩791 | ₩804 | ₩750 | ₩764 | -3.39% | 16.5만 |
|---|
| 2026.07.10 | ₩817 | ₩844 | ₩750 | ₩791 | -3.28% | 8.7만 |
|---|
| 2026.07.09 | ₩777 | ₩831 | ₩737 | ₩777 | 0.00% | 23.3만 |
|---|
| 2026.07.08 | ₩791 | ₩804 | ₩764 | ₩777 | -1.69% | 5.9만 |
|---|
| 2026.07.07 | ₩831 | ₩831 | ₩777 | ₩791 | -4.84% | 13.7만 |
|---|
| 2026.07.06 | ₩831 | ₩871 | ₩791 | ₩831 | 0.00% | 11.5만 |
|---|
| 2026.07.02 | ₩858 | ₩871 | ₩791 | ₩831 | -3.12% | 59.4만 |
|---|
| 2026.07.01 | ₩764 | ₩938 | ₩764 | ₩817 | +7.02% | 181.5만 |
|---|
| 2026.06.30 | ₩764 | ₩777 | ₩683 | ₩737 | -3.51% | 35.9만 |
|---|
| 2026.06.29 | ₩804 | ₩804 | ₩764 | ₩804 | 0.00% | 10만 |
|---|
| 2026.06.26 | ₩764 | ₩817 | ₩764 | ₩804 | +5.26% | 16.1만 |
|---|
| 2026.06.25 | ₩750 | ₩804 | ₩737 | ₩791 | +5.36% | 37.6만 |
|---|
| 2026.06.24 | ₩817 | ₩817 | ₩737 | ₩764 | -6.56% | 18.1만 |
|---|
| 2026.06.23 | ₩791 | ₩844 | ₩764 | ₩844 | +6.78% | 19만 |
|---|
| 2026.06.22 | ₩844 | ₩844 | ₩804 | ₩817 | -3.17% | 28.3만 |
|---|
| 2026.06.18 | ₩884 | ₩925 | ₩817 | ₩884 | 0.00% | 61.8만 |
|---|
| 2026.06.17 | ₩791 | ₩911 | ₩724 | ₩858 | +8.47% | 129.4만 |
|---|
| 2026.06.16 | ₩804 | ₩844 | ₩724 | ₩764 | -5.00% | 77.6만 |
|---|
| 2026.06.15 | ₩1,032 | ₩1,059 | ₩764 | ₩804 | -22.08% | 369만 |
|---|
| 2026.06.12 | ₩1,085 | ₩1,327 | ₩1,072 | ₩1,286 | +18.52% | 2406.7만 |
|---|
| 2026.06.11 | ₩1,179 | ₩1,179 | ₩1,112 | ₩1,152 | -2.27% | 2.7만 |
|---|
| 2026.06.10 | ₩1,059 | ₩1,206 | ₩1,059 | ₩1,166 | +10.13% | 3.2만 |
|---|
| 2026.06.09 | ₩1,112 | ₩1,152 | ₩1,045 | ₩1,059 | -4.82% | 7만 |
|---|
| 2026.06.08 | ₩1,126 | ₩1,233 | ₩1,099 | ₩1,126 | 0.00% | 5.1만 |
|---|
| 2026.06.05 | ₩1,166 | ₩1,193 | ₩1,059 | ₩1,072 | -8.05% | 17.6만 |
|---|
| 2026.06.04 | ₩1,152 | ₩1,246 | ₩1,126 | ₩1,166 | +1.16% | 4.7만 |
|---|
| 2026.06.03 | ₩1,179 | ₩1,246 | ₩1,126 | ₩1,126 | -4.55% | 7.6만 |
|---|
| 2026.06.02 | ₩1,260 | ₩1,300 | ₩1,126 | ₩1,273 | +1.06% | 23.2만 |
|---|
| 2026.06.01 | ₩1,179 | ₩1,380 | ₩1,139 | ₩1,380 | +17.05% | 32.1만 |
|---|
| 2026.05.29 | ₩1,300 | ₩1,300 | ₩1,112 | ₩1,166 | -10.31% | 28.7만 |
|---|
| 2026.05.28 | ₩1,340 | ₩1,340 | ₩1,260 | ₩1,273 | -5.00% | 7.3만 |
|---|
| 2026.05.27 | ₩1,313 | ₩1,380 | ₩1,219 | ₩1,300 | -1.02% | 34.3만 |
|---|
| 2026.05.26 | ₩1,461 | ₩1,461 | ₩1,340 | ₩1,367 | -6.42% | 31.4만 |
|---|
| 2026.05.22 | ₩1,755 | ₩1,822 | ₩1,206 | ₩1,313 | -25.19% | 941.4만 |
|---|
| 2026.05.21 | ₩1,675 | ₩1,769 | ₩1,595 | ₩1,621 | -3.20% | 7.9만 |
|---|
| 2026.05.20 | ₩1,755 | ₩1,809 | ₩1,688 | ₩1,729 | -1.53% | 4.1만 |
|---|
| 2026.05.19 | ₩1,755 | ₩1,889 | ₩1,742 | ₩1,796 | +2.29% | 1.3만 |
|---|
| 2026.05.18 | ₩1,755 | ₩1,916 | ₩1,715 | ₩1,769 | +0.76% | 7.5만 |
|---|
| 2026.05.15 | ₩1,809 | ₩1,836 | ₩1,688 | ₩1,796 | -0.74% | 10.5만 |
|---|
| 2026.05.14 | ₩1,889 | ₩2,010 | ₩1,836 | ₩1,849 | -2.13% | 5.5만 |
|---|
| 2026.05.13 | ₩1,903 | ₩1,943 | ₩1,822 | ₩1,876 | -1.41% | 6.6만 |
|---|
| 2026.05.12 | ₩1,863 | ₩2,224 | ₩1,836 | ₩1,956 | +5.04% | 19.4만 |
|---|
| 2026.05.11 | ₩1,809 | ₩1,930 | ₩1,809 | ₩1,836 | +1.48% | 4.1만 |
|---|
| 2026.05.08 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,836 | -2.14% | 3.2만 |
|---|
| 2026.05.07 | ₩1,863 | ₩1,943 | ₩1,836 | ₩1,849 | -0.72% | 4.7만 |
|---|
| 2026.05.06 | ₩2,023 | ₩2,090 | ₩1,809 | ₩1,863 | -7.95% | 9.4만 |
|---|
| 2026.05.05 | ₩1,997 | ₩2,104 | ₩1,983 | ₩1,997 | 0.00% | 5.4만 |
|---|
| 2026.05.04 | ₩2,104 | ₩2,184 | ₩1,943 | ₩2,037 | -3.18% | 6.7만 |
|---|
| 2026.05.01 | ₩2,171 | ₩2,211 | ₩2,050 | ₩2,077 | -4.32% | 2.6만 |
|---|
| 2026.04.30 | ₩2,077 | ₩2,238 | ₩2,037 | ₩2,131 | +2.58% | 3.3만 |
|---|
| 2026.04.29 | ₩2,050 | ₩2,077 | ₩1,943 | ₩2,077 | +1.31% | 5만 |
|---|
| 2026.04.28 | ₩2,010 | ₩2,090 | ₩2,010 | ₩2,077 | +3.33% | 3.4만 |
|---|
| 2026.04.27 | ₩2,171 | ₩2,265 | ₩2,050 | ₩2,050 | -5.56% | 4만 |
|---|
| 2026.04.24 | ₩2,198 | ₩2,291 | ₩2,117 | ₩2,198 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩2,332 | ₩2,345 | ₩2,010 | ₩2,171 | -6.90% | 15.1만 |
|---|
| 2026.04.22 | ₩2,399 | ₩2,479 | ₩2,251 | ₩2,399 | 0.00% | 10.2만 |
|---|
| 2026.04.21 | ₩2,425 | ₩2,425 | ₩2,291 | ₩2,305 | -4.97% | 2.1만 |
|---|
| 2026.04.20 | ₩2,412 | ₩2,466 | ₩2,291 | ₩2,291 | -5.00% | 5.1만 |
|---|
| 2026.04.17 | ₩2,399 | ₩2,479 | ₩2,265 | ₩2,385 | -0.56% | 9.9만 |
|---|
| 2026.04.16 | ₩2,345 | ₩2,345 | ₩2,251 | ₩2,305 | -1.71% | 4.9만 |
|---|
| 2026.04.15 | ₩2,345 | ₩2,439 | ₩2,251 | ₩2,332 | -0.57% | 4만 |
|---|
| 2026.04.14 | ₩2,439 | ₩2,466 | ₩2,278 | ₩2,305 | -5.49% | 12.1만 |
|---|
| 2026.04.13 | ₩2,533 | ₩2,613 | ₩2,439 | ₩2,479 | -2.12% | 6.3만 |
|---|
| 2026.04.10 | ₩2,452 | ₩2,653 | ₩2,251 | ₩2,519 | +2.73% | 15만 |
|---|
| 2026.04.09 | ₩2,506 | ₩2,667 | ₩2,318 | ₩2,466 | -1.60% | 5.9만 |
|---|
| 2026.04.08 | ₩2,546 | ₩2,680 | ₩2,506 | ₩2,573 | +1.05% | 4.2만 |
|---|
| 2026.04.07 | ₩2,747 | ₩2,747 | ₩2,412 | ₩2,559 | -6.83% | 7.5만 |
|---|
| 2026.04.06 | ₩2,452 | ₩2,787 | ₩2,452 | ₩2,707 | +10.38% | 10.7만 |
|---|
| 2026.04.02 | ₩2,412 | ₩2,559 | ₩2,291 | ₩2,452 | +1.67% | 5.7만 |
|---|
| 2026.04.01 | ₩2,573 | ₩2,573 | ₩2,425 | ₩2,519 | -2.08% | 4.4만 |
|---|
| 2026.03.31 | ₩2,332 | ₩2,546 | ₩2,278 | ₩2,519 | +8.05% | 6.2만 |
|---|
| 2026.03.30 | ₩2,385 | ₩2,385 | ₩2,224 | ₩2,385 | 0.00% | 9.6만 |
|---|
| 2026.03.27 | ₩2,332 | ₩2,466 | ₩2,251 | ₩2,412 | +3.45% | 29.6만 |
|---|
| 2026.03.26 | ₩2,144 | ₩2,506 | ₩2,090 | ₩2,318 | +8.12% | 13.9만 |
|---|
| 2026.03.25 | ₩2,198 | ₩2,399 | ₩2,144 | ₩2,171 | -1.22% | 24.7만 |
|---|
| 2026.03.24 | ₩2,211 | ₩2,385 | ₩2,023 | ₩2,198 | -0.61% | 313.2만 |
|---|
| 2026.03.23 | ₩2,787 | ₩2,814 | ₩2,492 | ₩2,667 | -4.33% | 6.3만 |
|---|
| 2026.03.20 | ₩2,479 | ₩2,935 | ₩2,479 | ₩2,707 | +9.19% | 15.5만 |
|---|
| 2026.03.19 | ₩2,586 | ₩2,693 | ₩2,278 | ₩2,519 | -2.59% | 17.1만 |
|---|
| 2026.03.18 | ₩2,868 | ₩2,948 | ₩2,506 | ₩2,653 | -7.48% | 13.8만 |
|---|
| 2026.03.17 | ₩3,404 | ₩3,404 | ₩2,747 | ₩2,894 | -14.96% | 18.8만 |
|---|
| 2026.03.16 | ₩3,417 | ₩3,511 | ₩3,149 | ₩3,350 | -1.96% | 9.6만 |
|---|
| 2026.03.13 | ₩3,310 | ₩3,618 | ₩3,162 | ₩3,390 | +2.43% | 24.5만 |
|---|
| 2026.03.12 | ₩3,618 | ₩3,698 | ₩3,243 | ₩3,323 | -8.15% | 33.9만 |
|---|
| 2026.03.11 | ₩3,698 | ₩3,846 | ₩3,484 | ₩3,631 | -1.81% | 27.9만 |
|---|
| 2026.03.10 | ₩3,645 | ₩4,127 | ₩3,363 | ₩3,752 | +2.94% | 106.6만 |
|---|
| 2026.03.09 | ₩3,497 | ₩3,859 | ₩3,497 | ₩3,806 | +8.81% | 9.6만 |
|---|
| 2026.03.06 | ₩3,980 | ₩4,060 | ₩3,645 | ₩3,752 | -5.72% | 17.4만 |
|---|
| 2026.03.05 | ₩4,221 | ₩4,677 | ₩3,926 | ₩4,154 | -1.59% | 22.3만 |
|---|
| 2026.03.04 | ₩4,087 | ₩4,583 | ₩3,765 | ₩4,476 | +9.51% | 33.4만 |
|---|
| 2026.03.03 | ₩4,221 | ₩5,146 | ₩3,886 | ₩3,953 | -6.35% | 33.9만 |
|---|
| 2026.03.02 | ₩4,717 | ₩5,119 | ₩4,315 | ₩4,543 | -3.69% | 35.4만 |
|---|
| 2026.02.27 | ₩4,864 | ₩5,347 | ₩4,301 | ₩5,119 | +5.23% | 46만 |
|---|
| 2026.02.26 | ₩6,459 | ₩7,035 | ₩4,918 | ₩5,467 | -15.35% | 63.3만 |
|---|
| 2026.02.25 | ₩9,916 | ₩10,224 | ₩6,995 | ₩7,611 | -23.24% | 120.7만 |
|---|
| 2026.02.24 | ₩11,591 | ₩12,583 | ₩9,889 | ₩10,693 | -7.75% | 18.4만 |
|---|
| 2026.02.23 | ₩18,506 | ₩18,881 | ₩10,747 | ₩13,842 | -25.20% | 123.2만 |
|---|
| 2026.02.20 | ₩25,996 | ₩27,685 | ₩17,420 | ₩19,805 | -23.81% | 2.8만 |
|---|
| 2026.02.19 | ₩67,001 | ₩67,001 | ₩24,120 | ₩31,959 | -52.30% | 3.7만 |
|---|