시장 데이터를 불러오는 중
전체 종목
안비오 바이오테크놀로지 과거 주가
Anbio Biotechnology - Class A Ordinary Shares · NNNN · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anbio Biotechnology - Class A Ordinary Shares · NNNN · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,510 | ₩7,510 | ₩5,572 | ₩6,249 | -16.79% | 30.1만 |
| 2026.09.28–2026.10.02 | ₩8,382 | ₩8,851 | ₩7,430 | ₩7,443 | -11.20% | 13.9만 |
| 2026.09.21–2026.09.25 | ₩7,108 | ₩9,320 | ₩7,108 | ₩8,449 | +18.87% | 129.2만 |
| 2026.09.14–2026.09.18 | ₩8,422 | ₩8,576 | ₩6,880 | ₩7,041 | -16.40% | 145만 |
| 2026.09.08–2026.09.11 | ₩8,717 | ₩9,106 | ₩8,221 | ₩8,502 | -2.46% | 102.5만 |
| 2026.08.31–2026.09.04 | ₩10,058 | ₩10,407 | ₩8,422 | ₩8,771 | -12.80% | 123.9만 |
| 2026.08.24–2026.08.28 | ₩9,079 | ₩12,043 | ₩8,906 | ₩10,286 | +13.29% | 131만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,639 |
| ₩18,507 |
| ₩8,864 |
| ₩9,133 |
| -33.04% |
| 159.7만 |
| 2026.08.10–2026.08.14 | ₩14,296 | ₩15,302 | ₩11,278 | ₩11,721 | -18.01% | 22.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,915 | ₩16,227 | ₩12,472 | ₩14,229 | +10.18% | 28.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,277 | ₩17,608 | ₩11,936 | ₩13,277 | 0.00% | 25.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,103 | ₩13,572 | ₩12,056 | ₩13,277 | +9.70% | 14.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,780 | ₩14,604 | ₩11,399 | ₩12,727 | -0.42% | 16.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,648 | ₩18,359 | ₩11,131 | ₩12,593 | -28.65% | 27.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,714 | ₩21,122 | ₩16,321 | ₩17,032 | -13.61% | 15.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,154 | ₩24,139 | ₩18,949 | ₩19,486 | -12.05% | 49.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,578 | ₩23,737 | ₩20,585 | ₩22,315 | +3.42% | 9.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,858 | ₩30,858 | ₩19,660 | ₩20,907 | -32.25% | 20.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,468 | ₩46,468 | ₩29,504 | ₩30,831 | -33.65% | 17.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,573 | ₩48,426 | ₩40,366 | ₩46,146 | +11.00% | 7.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,081 | ₩47,608 | ₩36,712 | ₩43,612 | +17.61% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,868 | ₩37,389 | ₩30,697 | ₩36,128 | +3.62% | 9.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,025 | ₩44,172 | ₩34,103 | ₩34,653 | -11.20% | 14.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,525 | ₩39,709 | ₩34,626 | ₩38,757 | +9.10% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,799 | ₩39,562 | ₩35,565 | ₩36,678 | -0.33% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,879 | ₩40,165 | ₩34,868 | ₩36,410 | -1.27% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,404 | ₩37,550 | ₩34,010 | ₩36,343 | +2.65% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,615 | ₩36,866 | ₩30,979 | ₩34,667 | +6.29% | 14.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,563 | ₩33,654 | ₩29,651 | ₩32,078 | +4.96% | 12.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,205 | ₩31,917 | ₩27,493 | ₩31,569 | +11.92% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,732 | ₩32,508 | ₩26,956 | ₩27,505 | -7.49% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,406 | ₩34,868 | ₩28,444 | ₩30,697 | -8.11% | 23.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,197 | ₩40,889 | ₩31,971 | ₩34,546 | +1.02% | 37.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,186 | ₩36,625 | ₩30,053 | ₩33,124 | +2.92% | 15.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,527 | ₩37,550 | ₩28,282 | ₩32,454 | -3.20% | 52.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,362 | ₩45,596 | ₩27,465 | ₩34,398 | +13.30% | 51.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,588 | ₩59,597 | ₩24,810 | ₩29,383 | -25.78% | 59.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,068 | ₩46,292 | ₩38,368 | ₩40,393 | -8.34% | 10.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,924 | ₩57,666 | ₩43,182 | ₩43,625 | -7.03% | 21.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,071 | ₩47,541 | ₩40,071 | ₩46,924 | +17.10% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,912 | ₩45,596 | ₩36,638 | ₩39,535 | -11.97% | 11.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,962 | ₩50,961 | ₩41,808 | ₩44,926 | +7.06% | 19.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,879 | ₩48,439 | ₩34,948 | ₩43,384 | +17.64% | 16.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,989 | ₩59,007 | ₩36,061 | ₩38,757 | -20.89% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,337 | ₩59,986 | ₩28,337 | ₩49,620 | +75.11% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,657 | ₩32,454 | ₩26,821 | ₩31,421 | +2.49% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,040 | ₩44,175 | ₩31,837 | ₩31,837 | -14.05% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,061 | ₩37,134 | ₩21,994 | ₩34,895 | +58.18% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,557 | ₩29,504 | ₩14,081 | ₩22,932 | +1.66% | 42.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,053 | ₩32,803 | ₩21,303 | ₩22,597 | -24.81% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,556 | ₩41,479 | ₩30,429 | ₩30,804 | -20.10% | 14만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,744 | ₩41,801 | ₩34,934 | ₩38,891 | +0.38% | 11.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,891 | ₩41,198 | ₩38,220 | ₩40,031 | +2.93% | 4.2만 |
|---|