시장 데이터를 불러오는 중
전체 종목
바이오벤투스 과거 주가
Bioventus Inc. - Class A Common Stock · BVS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bioventus Inc. - Class A Common Stock · BVS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,609 | ₩18,264 | ₩16,791 | ₩17,521 | -0.50% | 167.6만 |
| 2026.09.28–2026.10.02 | ₩18,521 | ₩18,977 | ₩17,461 | ₩17,609 | -4.92% | 237.1만 |
| 2026.09.21–2026.09.25 | ₩17,488 | ₩18,695 | ₩17,118 | ₩18,521 | +5.90% | 201.9만 |
| 2026.09.14–2026.09.18 | ₩17,434 | ₩17,877 | ₩16,549 | ₩17,314 | -0.69% | 258.7만 |
| 2026.09.08–2026.09.11 | ₩18,829 | ₩18,883 | ₩17,327 | ₩17,407 | -7.55% | 186.5만 |
| 2026.08.31–2026.09.04 | ₩18,440 | ₩19,446 | ₩18,024 | ₩18,869 | +2.33% | 299.6만 |
| 2026.08.24–2026.08.28 | ₩19,339 | ₩19,513 | ₩18,307 | ₩18,561 | -4.02% | 262.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,009 |
| ₩18,293 |
| ₩19,285 |
| -1.03% |
| 314.8만 |
| 2026.08.10–2026.08.14 | ₩18,628 | ₩19,298 | ₩18,024 | ₩19,124 | +2.66% | 313만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,917 | ₩21,314 | ₩17,005 | ₩18,943 | +5.73% | 707.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,294 | ₩18,172 | ₩15,959 | ₩17,662 | +8.40% | 396.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,107 | ₩16,107 | ₩15,221 | ₩15,825 | -1.75% | 270.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,905 | ₩16,804 | ₩15,248 | ₩16,174 | +1.69% | 283.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,149 | ₩16,496 | ₩14,068 | ₩15,932 | +12.61% | 483.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,143 | ₩14,067 | ₩12,445 | ₩14,055 | +6.94% | 268.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,668 | ₩13,250 | ₩11,574 | ₩13,116 | +12.41% | 369.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,453 | ₩11,882 | ₩11,252 | ₩11,681 | +1.99% | 243만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,110 | ₩12,586 | ₩11,379 | ₩11,413 | -5.76% | 243.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,426 | ₩12,352 | ₩10,474 | ₩12,124 | +6.10% | 489.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,512 | ₩12,841 | ₩11,252 | ₩11,413 | -8.79% | 305.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,189 | ₩14,752 | ₩12,318 | ₩12,445 | -12.29% | 354.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,108 | ₩14,517 | ₩13,344 | ₩14,189 | +0.57% | 236.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,465 | ₩15,086 | ₩12,995 | ₩14,082 | +4.58% | 318.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,424 | ₩13,813 | ₩12,828 | ₩13,559 | +1.00% | 179.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,068 | ₩14,142 | ₩12,794 | ₩13,532 | -3.81% | 212.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,124 | ₩14,430 | ₩11,963 | ₩14,108 | +16.37% | 306.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,083 | ₩12,472 | ₩11,668 | ₩12,150 | +0.55% | 203.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,083 | ₩12,580 | ₩11,587 | ₩12,030 | -0.44% | 167.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,882 | ₩12,593 | ₩11,668 | ₩11,989 | +0.90% | 254.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,694 | ₩12,278 | ₩11,346 | ₩11,587 | -0.92% | 263.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,265 | ₩12,056 | ₩10,876 | ₩11,560 | +2.62% | 206.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,399 | ₩12,781 | ₩11,145 | ₩11,279 | -1.06% | 247.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,507 | ₩12,070 | ₩11,406 | ₩11,775 | +2.33% | 131.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,091 | ₩11,587 | ₩11,010 | ₩11,507 | +3.75% | 90.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,110 | ₩12,110 | ₩10,434 | ₩11,091 | -8.42% | 159.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,608 | ₩11,533 | ₩10,514 | ₩11,413 | +7.59% | 162.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,702 | ₩10,890 | ₩10,179 | ₩10,635 | -0.63% | 91.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,487 | ₩11,191 | ₩10,152 | ₩10,756 | +2.56% | 111.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,769 | ₩10,782 | ₩10,132 | ₩10,635 | -1.25% | 92.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,656 | ₩10,970 | ₩9,656 | ₩10,769 | +11.53% | 116만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,978 | ₩10,259 | ₩9,575 | ₩9,669 | -3.09% | 119.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,058 | ₩10,340 | ₩9,736 | ₩10,005 | -0.53% | 99.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,152 | ₩10,622 | ₩9,891 | ₩10,045 | -1.06% | 150.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,589 | ₩10,326 | ₩9,408 | ₩10,125 | +5.59% | 146.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,938 | ₩10,360 | ₩9,455 | ₩9,508 | -4.32% | 145.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,736 | ₩10,461 | ₩9,575 | ₩10,179 | +4.55% | 109.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,817 | ₩9,868 | ₩8,677 | ₩9,710 | -1.09% | 164.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,978 | ₩10,443 | ₩9,703 | ₩9,857 | -1.21% | 179.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,744 | ₩11,077 | ₩8,717 | ₩9,991 | +14.26% | 329.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,361 | ₩9,589 | ₩8,744 | ₩8,784 | -6.16% | 125.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,999 | ₩9,951 | ₩8,999 | ₩9,307 | +3.43% | 103.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,838 | ₩9,455 | ₩8,664 | ₩8,932 | +1.06% | 97만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,878 | ₩9,040 | ₩8,543 | ₩8,731 | -1.66% | 28.1만 |
|---|