전체 종목
Bone Biologics Corp - Common Stock 과거 주가
Bone Biologics Corp - Common Stock · BBLG · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
Bone Biologics Corp - Common Stock · BBLG · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩635 | ₩665 | ₩614 | ₩626 | -1.48% | 14.3만 |
| 2026.09.28–2026.10.02 | ₩643 | ₩665 | ₩624 | ₩637 | -1.04% | 13만 |
| 2026.09.21–2026.09.25 | ₩681 | ₩737 | ₩616 | ₩665 | -2.36% | 85.4만 |
| 2026.09.14–2026.09.18 | ₩724 | ₩777 | ₩574 | ₩695 | -3.89% | 489만 |
| 2026.09.08–2026.09.11 | ₩780 | ₩791 | ₩737 | ₩738 | -5.33% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩788 | ₩788 | ₩724 | ₩761 | -3.40% | 28.4만 |
| 2026.08.24–2026.08.28 | ₩833 | ₩833 | ₩777 | ₩824 | -1.13% | 24.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩898 |
| ₩791 |
| ₩839 |
| -2.95% |
| 65.1만 |
| 2026.08.10–2026.08.14 | ₩1,250 | ₩1,307 | ₩831 | ₩878 | -29.80% | 1614.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,134 | ₩1,420 | ₩1,123 | ₩1,250 | +10.28% | 28.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,447 | ₩1,461 | ₩1,112 | ₩1,134 | -21.67% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,568 | ₩1,581 | ₩1,407 | ₩1,434 | -8.55% | 8.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,849 | ₩1,849 | ₩1,541 | ₩1,568 | -15.22% | 21.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,863 | ₩2,050 | ₩1,675 | ₩1,863 | 0.00% | 51.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,863 | ₩1,903 | ₩1,742 | ₩1,903 | +2.16% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,889 | ₩1,916 | ₩1,718 | ₩1,876 | -0.71% | 22.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,675 | ₩2,064 | ₩1,648 | ₩1,956 | +16.80% | 204.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,695 | ₩1,742 | ₩1,621 | ₩1,675 | -1.19% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,755 | ₩1,769 | ₩1,635 | ₩1,674 | -4.66% | 6.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,722 | ₩1,796 | ₩1,621 | ₩1,769 | +2.72% | 10.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,742 | ₩1,782 | ₩1,635 | ₩1,635 | -6.15% | 8.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,742 | ₩1,816 | ₩1,695 | ₩1,702 | -2.31% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,849 | ₩1,876 | ₩1,729 | ₩1,762 | -4.71% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,836 | ₩1,869 | ₩1,729 | ₩1,759 | -4.16% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,809 | ₩1,914 | ₩1,796 | ₩1,822 | +0.74% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,642 | ₩1,876 | ₩1,635 | ₩1,863 | +13.47% | 5.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,675 | ₩1,729 | ₩1,601 | ₩1,688 | +0.80% | 6.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,487 | ₩1,662 | ₩1,407 | ₩1,662 | +11.71% | 7.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,568 | ₩1,635 | ₩1,475 | ₩1,487 | -5.13% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,675 | ₩1,675 | ₩1,541 | ₩1,554 | -7.20% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,579 | ₩1,769 | ₩1,579 | ₩1,635 | +3.57% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,528 | ₩1,822 | ₩1,528 | ₩1,715 | +12.28% | 25.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,608 | ₩1,648 | ₩1,528 | ₩1,544 | -4.00% | 5.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,621 | ₩1,688 | ₩1,487 | ₩1,608 | -0.83% | 10.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,863 | ₩1,930 | ₩1,568 | ₩1,599 | -14.17% | 8.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,171 | ₩2,278 | ₩1,742 | ₩1,876 | -13.58% | 12.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,265 | ₩2,345 | ₩2,171 | ₩2,198 | -2.96% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,358 | ₩2,412 | ₩2,251 | ₩2,318 | -1.70% | 9.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,171 | ₩2,526 | ₩2,054 | ₩2,385 | +9.88% | 26.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,077 | ₩2,224 | ₩1,857 | ₩2,171 | +4.52% | 24.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,104 | ₩2,224 | ₩1,889 | ₩2,064 | -1.91% | 25만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,452 | ₩3,203 | ₩2,278 | ₩2,278 | -7.10% | 1685.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,673 | ₩2,734 | ₩2,392 | ₩2,452 | -8.27% | 7.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,586 | ₩2,894 | ₩2,463 | ₩2,716 | +5.03% | 21.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,050 | ₩2,667 | ₩1,970 | ₩2,586 | +26.14% | 17.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,836 | ₩2,157 | ₩1,782 | ₩2,010 | +9.49% | 16.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,157 | ₩2,358 | ₩1,742 | ₩1,782 | -17.39% | 27.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,412 | ₩2,451 | ₩2,077 | ₩2,144 | -11.11% | 10.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,814 | ₩2,827 | ₩2,291 | ₩2,345 | -16.67% | 17.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,935 | ₩2,988 | ₩2,814 | ₩2,854 | -2.74% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,337 | ₩3,484 | ₩2,881 | ₩3,002 | -10.04% | 16.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,283 | ₩3,697 | ₩3,162 | ₩3,323 | +1.22% | 23.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,564 | ₩3,615 | ₩3,122 | ₩3,256 | -8.65% | 35.7만 |
|---|