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 | ₩17,607 | ₩18,263 | ₩16,789 | ₩17,520 | -0.50% | 167.6만 |
| 2026.09.28–2026.10.02 | ₩18,519 | ₩18,975 | ₩17,460 | ₩17,607 | -4.92% | 237.1만 |
| 2026.09.21–2026.09.25 | ₩17,486 | ₩18,693 | ₩17,116 | ₩18,519 | +5.90% | 201.9만 |
| 2026.09.14–2026.09.18 | ₩17,433 | ₩17,875 | ₩16,548 | ₩17,312 | -0.69% | 258.7만 |
| 2026.09.08–2026.09.11 | ₩18,827 | ₩18,881 | ₩17,325 | ₩17,406 | -7.55% | 186.5만 |
| 2026.08.31–2026.09.04 | ₩18,438 | ₩19,444 | ₩18,023 | ₩18,868 | +2.33% | 299.6만 |
| 2026.08.24–2026.08.28 | ₩19,337 | ₩19,511 | ₩18,306 | ₩18,559 | -4.02% | 262.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,007 |
| ₩18,291 |
| ₩19,283 |
| -1.03% |
| 314.8만 |
| 2026.08.10–2026.08.14 | ₩18,626 | ₩19,297 | ₩18,023 | ₩19,122 | +2.66% | 313만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,915 | ₩21,312 | ₩17,004 | ₩18,941 | +5.73% | 707.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,293 | ₩18,170 | ₩15,958 | ₩17,661 | +8.40% | 396.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,105 | ₩16,105 | ₩15,220 | ₩15,824 | -1.75% | 270.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,904 | ₩16,802 | ₩15,247 | ₩16,172 | +1.69% | 283.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,147 | ₩16,494 | ₩14,067 | ₩15,931 | +12.61% | 483.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,142 | ₩14,066 | ₩12,444 | ₩14,053 | +6.94% | 268.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,667 | ₩13,249 | ₩11,573 | ₩13,115 | +12.41% | 369.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,452 | ₩11,881 | ₩11,251 | ₩11,680 | +1.99% | 243만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,109 | ₩12,585 | ₩11,378 | ₩11,412 | -5.76% | 243.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,425 | ₩12,350 | ₩10,473 | ₩12,122 | +6.10% | 489.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,511 | ₩12,840 | ₩11,251 | ₩11,412 | -8.79% | 305.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,188 | ₩14,751 | ₩12,317 | ₩12,444 | -12.29% | 354.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,107 | ₩14,516 | ₩13,343 | ₩14,188 | +0.57% | 236.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,463 | ₩15,085 | ₩12,994 | ₩14,080 | +4.58% | 318.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,423 | ₩13,812 | ₩12,826 | ₩13,557 | +1.00% | 179.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,067 | ₩14,141 | ₩12,793 | ₩13,530 | -3.81% | 212.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,122 | ₩14,429 | ₩11,962 | ₩14,107 | +16.37% | 306.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,082 | ₩12,471 | ₩11,667 | ₩12,149 | +0.55% | 203.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,082 | ₩12,578 | ₩11,586 | ₩12,029 | -0.44% | 167.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,881 | ₩12,592 | ₩11,667 | ₩11,988 | +0.90% | 254.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,693 | ₩12,277 | ₩11,345 | ₩11,586 | -0.92% | 263.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,264 | ₩12,055 | ₩10,875 | ₩11,559 | +2.62% | 206.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,398 | ₩12,780 | ₩11,144 | ₩11,278 | -1.06% | 247.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,506 | ₩12,069 | ₩11,405 | ₩11,774 | +2.33% | 131.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,090 | ₩11,586 | ₩11,009 | ₩11,506 | +3.75% | 90.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,109 | ₩12,109 | ₩10,433 | ₩11,090 | -8.42% | 159.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,607 | ₩11,532 | ₩10,513 | ₩11,412 | +7.59% | 162.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,701 | ₩10,889 | ₩10,178 | ₩10,634 | -0.63% | 91.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,486 | ₩11,190 | ₩10,151 | ₩10,755 | +2.56% | 111.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,768 | ₩10,781 | ₩10,131 | ₩10,634 | -1.25% | 92.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,655 | ₩10,969 | ₩9,655 | ₩10,768 | +11.53% | 116만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,977 | ₩10,258 | ₩9,575 | ₩9,668 | -3.09% | 119.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,057 | ₩10,339 | ₩9,736 | ₩10,004 | -0.53% | 99.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,151 | ₩10,621 | ₩9,890 | ₩10,044 | -1.06% | 150.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,588 | ₩10,326 | ₩9,407 | ₩10,124 | +5.59% | 146.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,937 | ₩10,359 | ₩9,454 | ₩9,508 | -4.32% | 145.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,736 | ₩10,460 | ₩9,575 | ₩10,178 | +4.55% | 109.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,816 | ₩9,867 | ₩8,676 | ₩9,709 | -1.09% | 164.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,977 | ₩10,442 | ₩9,702 | ₩9,856 | -1.21% | 179.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,743 | ₩11,076 | ₩8,716 | ₩9,990 | +14.26% | 329.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,360 | ₩9,588 | ₩8,743 | ₩8,783 | -6.16% | 125.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,998 | ₩9,950 | ₩8,998 | ₩9,306 | +3.43% | 103.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,837 | ₩9,454 | ₩8,663 | ₩8,931 | +1.06% | 97만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,877 | ₩9,040 | ₩8,542 | ₩8,730 | -1.66% | 28.1만 |
|---|