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 | ₩17,594 | ₩18,250 | ₩16,777 | ₩17,507 | -0.50% | 167.6만 |
| 2026.09.28–2026.10.02 | ₩18,506 | ₩18,961 | ₩17,447 | ₩17,594 | -4.92% | 237.1만 |
| 2026.09.21–2026.09.25 | ₩17,474 | ₩18,680 | ₩17,104 | ₩18,506 | +5.90% | 201.9만 |
| 2026.09.14–2026.09.18 | ₩17,420 | ₩17,862 | ₩16,536 | ₩17,300 | -0.69% | 258.7만 |
| 2026.09.08–2026.09.11 | ₩18,814 | ₩18,867 | ₩17,313 | ₩17,393 | -7.55% | 186.5만 |
| 2026.08.31–2026.09.04 | ₩18,425 | ₩19,430 | ₩18,010 | ₩18,854 | +2.33% | 299.6만 |
| 2026.08.24–2026.08.28 | ₩19,323 | ₩19,497 | ₩18,293 | ₩18,546 | -4.02% | 262.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,993 |
| ₩18,278 |
| ₩19,269 |
| -1.03% |
| 314.8만 |
| 2026.08.10–2026.08.14 | ₩18,613 | ₩19,283 | ₩18,010 | ₩19,109 | +2.66% | 313만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,903 | ₩21,297 | ₩16,991 | ₩18,928 | +5.73% | 707.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,281 | ₩18,157 | ₩15,946 | ₩17,648 | +8.40% | 396.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,094 | ₩16,094 | ₩15,209 | ₩15,812 | -1.75% | 270.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,893 | ₩16,790 | ₩15,236 | ₩16,161 | +1.69% | 283.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,137 | ₩16,482 | ₩14,057 | ₩15,919 | +12.61% | 483.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,132 | ₩14,055 | ₩12,435 | ₩14,043 | +6.94% | 268.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,658 | ₩13,239 | ₩11,564 | ₩13,105 | +12.41% | 369.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,444 | ₩11,873 | ₩11,243 | ₩11,672 | +1.99% | 243만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,100 | ₩12,576 | ₩11,370 | ₩11,404 | -5.76% | 243.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,417 | ₩12,342 | ₩10,466 | ₩12,114 | +6.10% | 489.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,502 | ₩12,831 | ₩11,243 | ₩11,404 | -8.79% | 305.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,177 | ₩14,740 | ₩12,308 | ₩12,435 | -12.29% | 354.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,097 | ₩14,506 | ₩13,333 | ₩14,177 | +0.57% | 236.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,454 | ₩15,074 | ₩12,985 | ₩14,070 | +4.58% | 318.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,414 | ₩13,802 | ₩12,817 | ₩13,548 | +1.00% | 179.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,057 | ₩14,131 | ₩12,784 | ₩13,521 | -3.81% | 212.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,114 | ₩14,419 | ₩11,953 | ₩14,097 | +16.37% | 306.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,074 | ₩12,462 | ₩11,658 | ₩12,141 | +0.55% | 203.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,074 | ₩12,569 | ₩11,578 | ₩12,020 | -0.44% | 167.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,873 | ₩12,583 | ₩11,658 | ₩11,980 | +0.90% | 254.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,685 | ₩12,268 | ₩11,337 | ₩11,578 | -0.92% | 263.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,256 | ₩12,047 | ₩10,868 | ₩11,551 | +2.62% | 206.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,390 | ₩12,770 | ₩11,136 | ₩11,270 | -1.06% | 247.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,497 | ₩12,060 | ₩11,397 | ₩11,765 | +2.33% | 131.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,082 | ₩11,578 | ₩11,002 | ₩11,497 | +3.75% | 90.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,100 | ₩12,100 | ₩10,425 | ₩11,082 | -8.42% | 159.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,600 | ₩11,524 | ₩10,506 | ₩11,404 | +7.59% | 162.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,693 | ₩10,881 | ₩10,171 | ₩10,626 | -0.63% | 91.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,479 | ₩11,182 | ₩10,144 | ₩10,747 | +2.56% | 111.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,760 | ₩10,774 | ₩10,124 | ₩10,626 | -1.25% | 92.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,648 | ₩10,961 | ₩9,648 | ₩10,760 | +11.53% | 116만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,970 | ₩10,251 | ₩9,568 | ₩9,662 | -3.09% | 119.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,050 | ₩10,332 | ₩9,729 | ₩9,997 | -0.53% | 99.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,144 | ₩10,613 | ₩9,883 | ₩10,037 | -1.06% | 150.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,581 | ₩10,318 | ₩9,400 | ₩10,117 | +5.59% | 146.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,930 | ₩10,352 | ₩9,447 | ₩9,501 | -4.32% | 145.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,729 | ₩10,452 | ₩9,568 | ₩10,171 | +4.55% | 109.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,809 | ₩9,860 | ₩8,670 | ₩9,702 | -1.09% | 164.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,970 | ₩10,435 | ₩9,695 | ₩9,849 | -1.21% | 179.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,737 | ₩11,069 | ₩8,710 | ₩9,983 | +14.26% | 329.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,353 | ₩9,581 | ₩8,737 | ₩8,777 | -6.16% | 125.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,992 | ₩9,943 | ₩8,992 | ₩9,300 | +3.43% | 103.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,831 | ₩9,447 | ₩8,657 | ₩8,925 | +1.06% | 97만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,871 | ₩9,033 | ₩8,536 | ₩8,724 | -1.66% | 28.1만 |
|---|