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 | ₩7,504 | ₩7,504 | ₩5,568 | ₩6,244 | -16.79% | 30.1만 |
| 2026.09.28–2026.10.02 | ₩8,375 | ₩8,844 | ₩7,424 | ₩7,437 | -11.20% | 13.9만 |
| 2026.09.21–2026.09.25 | ₩7,102 | ₩9,313 | ₩7,102 | ₩8,442 | +18.87% | 129.2만 |
| 2026.09.14–2026.09.18 | ₩8,415 | ₩8,569 | ₩6,874 | ₩7,035 | -16.40% | 145만 |
| 2026.09.08–2026.09.11 | ₩8,710 | ₩9,099 | ₩8,214 | ₩8,496 | -2.46% | 102.5만 |
| 2026.08.31–2026.09.04 | ₩10,050 | ₩10,399 | ₩8,415 | ₩8,764 | -12.80% | 123.9만 |
| 2026.08.24–2026.08.28 | ₩9,072 | ₩12,033 | ₩8,899 | ₩10,278 | +13.29% | 131만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,628 |
| ₩18,492 |
| ₩8,858 |
| ₩9,126 |
| -33.04% |
| 159.7만 |
| 2026.08.10–2026.08.14 | ₩14,285 | ₩15,290 | ₩11,270 | ₩11,712 | -18.01% | 22.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,904 | ₩16,214 | ₩12,462 | ₩14,218 | +10.18% | 28.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,266 | ₩17,594 | ₩11,926 | ₩13,266 | 0.00% | 25.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,094 | ₩13,561 | ₩12,047 | ₩13,266 | +9.70% | 14.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,770 | ₩14,593 | ₩11,390 | ₩12,717 | -0.42% | 16.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,635 | ₩18,345 | ₩11,122 | ₩12,583 | -28.65% | 27.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,698 | ₩21,105 | ₩16,308 | ₩17,018 | -13.61% | 15.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,137 | ₩24,120 | ₩18,934 | ₩19,470 | -12.05% | 49.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,561 | ₩23,718 | ₩20,569 | ₩22,298 | +3.42% | 9.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,834 | ₩30,834 | ₩19,645 | ₩20,891 | -32.25% | 20.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,432 | ₩46,432 | ₩29,480 | ₩30,807 | -33.65% | 17.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,541 | ₩48,388 | ₩40,335 | ₩46,110 | +11.00% | 7.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,052 | ₩47,571 | ₩36,683 | ₩43,577 | +17.61% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,841 | ₩37,360 | ₩30,673 | ₩36,100 | +3.62% | 9.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,995 | ₩44,138 | ₩34,077 | ₩34,626 | -11.20% | 14.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,497 | ₩39,678 | ₩34,599 | ₩38,727 | +9.10% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,770 | ₩39,531 | ₩35,537 | ₩36,650 | -0.33% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,851 | ₩40,134 | ₩34,841 | ₩36,382 | -1.27% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,377 | ₩37,521 | ₩33,983 | ₩36,315 | +2.65% | 12.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,589 | ₩36,837 | ₩30,954 | ₩34,640 | +6.29% | 14.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,539 | ₩33,628 | ₩29,628 | ₩32,053 | +4.96% | 12.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,183 | ₩31,892 | ₩27,472 | ₩31,544 | +11.92% | 12.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,708 | ₩32,482 | ₩26,934 | ₩27,484 | -7.49% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,380 | ₩34,841 | ₩28,422 | ₩30,673 | -8.11% | 23.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,171 | ₩40,857 | ₩31,946 | ₩34,519 | +1.02% | 37.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,160 | ₩36,596 | ₩30,030 | ₩33,098 | +2.92% | 15.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,501 | ₩37,521 | ₩28,260 | ₩32,428 | -3.20% | 52.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,338 | ₩45,561 | ₩27,444 | ₩34,372 | +13.30% | 51.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,557 | ₩59,550 | ₩24,790 | ₩29,360 | -25.78% | 59.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,033 | ₩46,256 | ₩38,338 | ₩40,361 | -8.34% | 10.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,887 | ₩57,621 | ₩43,149 | ₩43,591 | -7.03% | 21.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,040 | ₩47,504 | ₩40,040 | ₩46,887 | +17.10% | 15.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,877 | ₩45,561 | ₩36,609 | ₩39,504 | -11.97% | 11.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,929 | ₩50,921 | ₩41,775 | ₩44,891 | +7.06% | 19.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,851 | ₩48,402 | ₩34,921 | ₩43,350 | +17.64% | 16.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,951 | ₩58,961 | ₩36,033 | ₩38,727 | -20.89% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,315 | ₩59,939 | ₩28,315 | ₩49,581 | +75.11% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,633 | ₩32,428 | ₩26,800 | ₩31,397 | +2.49% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,011 | ₩44,140 | ₩31,812 | ₩31,812 | -14.05% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,043 | ₩37,105 | ₩21,976 | ₩34,867 | +58.18% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,539 | ₩29,480 | ₩14,070 | ₩22,914 | +1.66% | 42.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,030 | ₩32,777 | ₩21,286 | ₩22,579 | -24.81% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,526 | ₩41,447 | ₩30,405 | ₩30,780 | -20.10% | 14만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,713 | ₩41,768 | ₩34,906 | ₩38,861 | +0.38% | 11.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,861 | ₩41,165 | ₩38,191 | ₩40,000 | +2.93% | 4.2만 |
|---|