바이오플러스 (099430)

099430
🏛️ 대한민국 →
6,730.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,810.00 6,840.00 6,780.00 6,780.00 50.4K
09:05 6,780.00 6,780.00 6,740.00 6,750.00 28.1K
09:10 6,740.00 6,780.00 6,720.00 6,780.00 13.5K
09:15 6,780.00 6,790.00 6,750.00 6,750.00 6.2K
09:20 6,750.00 6,760.00 6,750.00 6,750.00 10.0K
09:25 6,740.00 6,750.00 6,700.00 6,700.00 119.0K
09:30 6,700.00 6,710.00 6,690.00 6,690.00 36.0K
09:35 6,700.00 6,710.00 6,690.00 6,690.00 15.8K
09:40 6,690.00 6,700.00 6,680.00 6,700.00 12.0K
09:45 6,700.00 6,710.00 6,690.00 6,700.00 6.7K
09:50 6,700.00 6,700.00 6,690.00 6,700.00 2.2K
09:55 6,700.00 6,710.00 6,680.00 6,690.00 5.4K
10:00 6,690.00 6,690.00 6,650.00 6,690.00 22.7K
10:05 6,690.00 6,690.00 6,670.00 6,690.00 3.7K
10:10 6,690.00 6,740.00 6,680.00 6,730.00 10.7K
10:15 6,730.00 6,740.00 6,720.00 6,720.00 3.6K
10:20 6,720.00 6,720.00 6,700.00 6,720.00 0.9K
10:25 6,720.00 6,720.00 6,690.00 6,690.00 1.0K
10:30 6,690.00 6,700.00 6,680.00 6,690.00 3.6K
10:35 6,690.00 6,700.00 6,680.00 6,690.00 2.6K
10:40 6,690.00 6,700.00 6,690.00 6,690.00 2.3K
10:45 6,680.00 6,690.00 6,670.00 6,680.00 1.3K
10:50 6,680.00 6,680.00 6,670.00 6,670.00 1.4K
10:55 6,680.00 6,680.00 6,670.00 6,680.00 2.7K
11:00 6,680.00 6,680.00 6,670.00 6,670.00 4.4K
11:05 6,670.00 6,690.00 6,670.00 6,670.00 5.7K
11:10 6,680.00 6,680.00 6,650.00 6,670.00 13.1K
11:15 6,660.00 6,670.00 6,650.00 6,650.00 10.0K
11:20 6,660.00 6,660.00 6,650.00 6,660.00 0.9K
11:25 6,660.00 6,660.00 6,650.00 6,650.00 3.3K
11:30 6,650.00 6,660.00 6,650.00 6,660.00 2.8K
11:35 6,660.00 6,660.00 6,650.00 6,660.00 4.2K
11:40 6,660.00 6,660.00 6,650.00 6,660.00 20.6K
11:45 6,650.00 6,670.00 6,650.00 6,660.00 16.4K
11:50 6,660.00 6,660.00 6,650.00 6,650.00 10.2K
11:55 6,650.00 6,660.00 6,630.00 6,630.00 34.5K
12:00 6,625.00 6,630.00 6,610.00 6,620.00 10.6K
12:05 6,620.00 6,620.00 6,610.00 6,610.00 15.6K
12:10 6,610.00 6,640.00 6,610.00 6,630.00 10.7K
12:15 6,620.00 6,630.00 6,610.00 6,630.00 3.6K
12:20 6,620.00 6,630.00 6,620.00 6,620.00 3.7K
12:25 6,620.00 6,630.00 6,610.00 6,630.00 5.8K
12:30 6,630.00 6,650.00 6,620.00 6,620.00 6.3K
12:35 6,630.00 6,650.00 6,620.00 6,650.00 8.7K
12:40 6,650.00 6,650.00 6,640.00 6,650.00 0.7K
12:45 6,640.00 6,640.00 6,620.00 6,620.00 15.1K
12:50 6,620.00 6,630.00 6,620.00 6,630.00 3.1K
12:55 6,630.00 6,630.00 6,620.00 6,630.00 0.6K
13:00 6,620.00 6,630.00 6,610.00 6,610.00 4.9K
13:05 6,620.00 6,620.00 6,600.00 6,600.00 120.7K
13:10 6,600.00 6,630.00 6,600.00 6,620.00 15.3K
13:15 6,620.00 6,620.00 6,610.00 6,620.00 5.2K
13:20 6,620.00 6,630.00 6,620.00 6,620.00 1.9K
13:25 6,620.00 6,620.00 6,620.00 6,620.00 1.2K
13:30 6,620.00 6,640.00 6,610.00 6,620.00 10.8K
13:35 6,620.00 6,630.00 6,620.00 6,630.00 9.8K
13:40 6,630.00 6,630.00 6,630.00 6,630.00 2.7K
13:45 6,630.00 6,640.00 6,620.00 6,620.00 2.0K
13:50 6,620.00 6,620.00 6,610.00 6,620.00 3.3K
13:55 6,620.00 6,620.00 6,610.00 6,610.00 5.2K
14:00 6,610.00 6,620.00 6,610.00 6,610.00 3.1K
14:05 6,620.00 6,620.00 6,600.00 6,600.00 40.3K
14:10 6,610.00 6,610.00 6,600.00 6,610.00 3.8K
14:15 6,600.00 6,610.00 6,600.00 6,610.00 3.3K
14:20 6,610.00 6,620.00 6,600.00 6,620.00 5.6K
14:25 6,610.00 6,620.00 6,610.00 6,620.00 3.2K
14:30 6,610.00 6,630.00 6,610.00 6,610.00 4.6K
14:35 6,610.00 6,630.00 6,610.00 6,620.00 5.1K
14:40 6,620.00 6,650.00 6,620.00 6,640.00 3.7K
14:45 6,650.00 6,650.00 6,630.00 6,650.00 1.5K
14:50 6,650.00 6,660.00 6,650.00 6,660.00 5.8K
14:55 6,660.00 6,670.00 6,650.00 6,660.00 5.5K
15:00 6,665.00 6,670.00 6,650.00 6,660.00 7.5K
15:05 6,660.00 6,665.00 6,640.00 6,645.00 10.8K
15:10 6,645.00 6,650.00 6,640.00 6,650.00 3.5K
15:15 6,650.00 6,670.00 6,640.00 6,660.00 21.3K
15:25 6,650.00 6,650.00 6,650.00 6,650.00 15.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 6,970.00 6,970.00 6,710.00 6,730.00 0.5M
2025-09-29 6,670.00 7,020.00 6,650.00 6,920.00 0.8M
2025-09-26 6,800.00 6,840.00 6,600.00 6,650.00 0.9M
2025-09-25 6,920.00 6,970.00 6,800.00 6,850.00 0.5M
2025-09-24 7,030.00 7,060.00 6,820.00 6,920.00 0.7M
2025-09-23 6,650.00 7,050.00 6,630.00 7,030.00 1.0M
2025-09-22 6,790.00 6,790.00 6,600.00 6,690.00 0.8M
2025-09-19 7,030.00 7,050.00 6,730.00 6,800.00 1.5M
2025-09-18 6,850.00 7,220.00 6,780.00 7,130.00 1.6M
2025-09-17 7,200.00 7,200.00 6,760.00 6,800.00 2.1M
2025-09-16 6,900.00 7,350.00 6,830.00 7,200.00 3.4M
2025-09-15 6,300.00 6,790.00 6,270.00 6,750.00 1.8M
2025-09-12 6,240.00 6,490.00 6,180.00 6,300.00 0.8M
2025-09-11 6,240.00 6,390.00 6,120.00 6,190.00 0.6M
2025-09-10 6,160.00 6,240.00 6,060.00 6,160.00 0.6M
2025-09-09 6,080.00 6,150.00 6,020.00 6,150.00 0.4M
2025-09-08 6,090.00 6,240.00 6,010.00 6,070.00 0.5M
2025-09-05 5,870.00 6,100.00 5,860.00 6,030.00 0.4M
2025-09-04 5,880.00 6,010.00 5,800.00 5,870.00 0.5M
2025-09-03 6,180.00 6,180.00 5,750.00 5,870.00 0.7M
2025-09-02 6,000.00 6,200.00 5,900.00 6,150.00 0.5M
2025-09-01 5,950.00 6,040.00 5,890.00 6,000.00 0.3M
2025-08-29 6,050.00 6,080.00 5,920.00 5,980.00 0.3M
2025-08-28 5,990.00 6,060.00 5,980.00 6,020.00 0.2M
2025-08-27 6,070.00 6,080.00 5,970.00 6,010.00 0.2M
2025-08-26 6,130.00 6,130.00 5,970.00 6,020.00 0.2M
2025-08-25 6,070.00 6,160.00 6,040.00 6,100.00 0.3M
2025-08-22 5,970.00 6,070.00 5,930.00 6,000.00 0.3M
2025-08-21 6,020.00 6,110.00 5,960.00 6,020.00 0.3M
2025-08-20 5,980.00 6,050.00 5,850.00 6,040.00 0.7M
2025-08-19 6,360.00 6,360.00 6,040.00 6,110.00 0.6M
2025-08-18 6,600.00 6,610.00 6,260.00 6,310.00 1.2M
2025-08-14 6,910.00 7,010.00 6,860.00 6,990.00 0.2M
2025-08-13 7,080.00 7,140.00 6,720.00 6,910.00 0.5M
2025-08-12 7,080.00 7,130.00 7,010.00 7,040.00 0.2M
2025-08-11 7,000.00 7,160.00 6,850.00 7,050.00 0.3M
2025-08-08 7,000.00 7,040.00 6,890.00 6,920.00 0.5M
2025-08-07 7,070.00 7,090.00 6,970.00 6,980.00 0.2M
2025-08-06 7,120.00 7,160.00 6,990.00 7,040.00 0.2M
2025-08-05 7,090.00 7,160.00 7,020.00 7,140.00 0.3M
2025-08-04 6,800.00 7,060.00 6,750.00 7,060.00 0.4M
2025-08-01 6,830.00 6,910.00 6,700.00 6,800.00 0.4M
2025-07-31 6,850.00 6,980.00 6,720.00 6,930.00 0.5M
2025-07-30 7,170.00 7,170.00 6,700.00 6,780.00 2.0M
2025-07-29 7,500.00 7,540.00 7,320.00 7,390.00 0.4M
2025-07-28 7,690.00 7,700.00 7,430.00 7,470.00 0.3M
2025-07-25 7,730.00 7,800.00 7,560.00 7,660.00 0.4M
2025-07-24 7,780.00 7,850.00 7,590.00 7,680.00 0.5M
2025-07-23 7,860.00 7,920.00 7,700.00 7,760.00 0.8M
2025-07-22 7,450.00 8,350.00 7,440.00 7,840.00 4.6M
2025-07-21 7,330.00 7,470.00 7,250.00 7,400.00 0.6M
2025-07-18 7,290.00 7,340.00 7,040.00 7,230.00 0.6M
2025-07-17 7,020.00 7,330.00 6,970.00 7,290.00 0.6M
2025-07-16 7,060.00 7,090.00 6,980.00 7,050.00 0.2M
2025-07-15 7,120.00 7,200.00 7,000.00 7,100.00 0.3M
2025-07-14 7,110.00 7,130.00 6,960.00 7,090.00 0.2M
2025-07-11 7,170.00 7,200.00 7,040.00 7,090.00 0.3M
2025-07-10 7,180.00 7,270.00 7,110.00 7,180.00 0.2M
2025-07-09 7,230.00 7,280.00 7,150.00 7,190.00 0.2M
2025-07-08 7,100.00 7,320.00 7,060.00 7,200.00 0.3M
2025-07-07 7,030.00 7,170.00 6,970.00 7,120.00 0.2M
2025-07-04 7,230.00 7,380.00 6,970.00 6,970.00 0.7M
2025-07-03 7,200.00 7,240.00 7,080.00 7,180.00 0.3M
2025-07-02 7,230.00 7,345.00 7,060.00 7,200.00 0.4M
2025-07-01 6,910.00 7,210.00 6,870.00 7,160.00 0.4M
2025-06-30 6,900.00 6,970.00 6,840.00 6,880.00 0.3M
2025-06-27 7,020.00 7,110.00 6,870.00 6,890.00 0.3M
2025-06-26 7,200.00 7,200.00 6,980.00 7,040.00 0.3M
2025-06-25 7,330.00 7,340.00 7,170.00 7,170.00 0.3M
2025-06-24 7,270.00 7,410.00 7,220.00 7,320.00 0.3M
2025-06-23 7,410.00 7,420.00 7,190.00 7,210.00 0.4M
2025-06-20 7,320.00 7,630.00 7,220.00 7,530.00 0.7M
2025-06-19 7,350.00 7,360.00 7,160.00 7,310.00 0.4M
2025-06-18 7,260.00 7,400.00 7,180.00 7,340.00 0.3M
2025-06-17 7,210.00 7,400.00 7,150.00 7,280.00 0.6M
2025-06-16 7,100.00 7,270.00 7,000.00 7,190.00 0.6M
2025-06-13 7,390.00 7,400.00 6,970.00 7,190.00 0.8M
2025-06-12 7,400.00 7,400.00 7,170.00 7,360.00 0.6M
2025-06-11 7,240.00 7,490.00 7,170.00 7,450.00 0.5M
2025-06-10 6,910.00 7,340.00 6,850.00 7,240.00 0.8M
2025-06-09 6,790.00 6,890.00 6,710.00 6,840.00 0.4M
2025-06-05 6,990.00 7,020.00 6,750.00 6,780.00 0.6M
2025-06-04 7,020.00 7,060.00 6,840.00 6,990.00 0.4M
2025-06-02 6,960.00 7,060.00 6,860.00 7,010.00 0.5M
2025-05-30 6,980.00 7,150.00 6,880.00 6,960.00 0.3M
2025-05-29 6,970.00 7,040.00 6,820.00 7,020.00 0.5M
2025-05-28 7,170.00 7,180.00 6,950.00 6,950.00 0.6M
2025-05-27 7,250.00 7,330.00 7,100.00 7,110.00 0.3M
2025-05-26 7,100.00 7,300.00 7,070.00 7,190.00 0.3M
2025-05-23 7,280.00 7,310.00 7,040.00 7,110.00 0.7M
2025-05-22 7,500.00 7,500.00 7,200.00 7,260.00 0.6M
2025-05-21 7,570.00 7,700.00 7,420.00 7,560.00 0.7M
2025-05-20 7,370.00 7,650.00 7,370.00 7,600.00 0.5M
2025-05-19 7,270.00 7,390.00 7,160.00 7,270.00 0.4M
2025-05-16 7,640.00 7,640.00 7,240.00 7,240.00 0.8M
2025-05-15 7,600.00 7,710.00 7,450.00 7,650.00 0.5M
2025-05-14 8,080.00 8,110.00 7,440.00 7,520.00 1.6M
2025-05-13 8,000.00 8,200.00 7,970.00 8,040.00 0.5M
2025-05-12 8,360.00 8,360.00 7,900.00 7,960.00 0.6M
2025-05-09 8,220.00 8,420.00 8,130.00 8,350.00 1.0M
2025-05-08 7,770.00 8,270.00 7,700.00 8,210.00 1.1M
2025-05-07 7,590.00 7,730.00 7,470.00 7,710.00 0.3M
2025-05-02 7,730.00 7,740.00 7,540.00 7,600.00 0.3M
2025-04-30 7,770.00 7,850.00 7,550.00 7,660.00 0.3M
2025-04-29 7,570.00 7,770.00 7,570.00 7,730.00 0.2M
2025-04-28 7,720.00 7,730.00 7,510.00 7,570.00 0.4M
2025-04-25 8,080.00 8,100.00 7,750.00 7,760.00 0.6M
2025-04-24 7,890.00 8,090.00 7,830.00 8,080.00 1.0M
2025-04-23 7,870.00 8,040.00 7,790.00 7,800.00 0.6M
2025-04-22 7,680.00 7,880.00 7,560.00 7,830.00 0.8M
2025-04-21 7,910.00 7,920.00 7,690.00 7,830.00 0.4M
2025-04-18 7,900.00 7,930.00 7,770.00 7,860.00 0.5M
2025-04-17 8,000.00 8,130.00 7,880.00 7,900.00 0.6M
2025-04-16 8,160.00 8,390.00 7,970.00 8,040.00 0.6M
2025-04-15 8,000.00 8,250.00 7,960.00 8,140.00 0.7M
2025-04-14 8,230.00 8,230.00 7,800.00 8,020.00 1.0M
2025-04-11 7,050.00 8,050.00 7,000.00 8,050.00 3.3M
2025-04-10 6,920.00 7,170.00 6,900.00 7,150.00 0.5M
2025-04-09 6,520.00 6,750.00 6,500.00 6,620.00 0.4M
2025-04-08 6,730.00 6,800.00 6,540.00 6,640.00 0.3M
2025-04-07 7,010.00 7,010.00 6,390.00 6,500.00 1.0M
2025-04-04 7,140.00 7,300.00 7,110.00 7,200.00 0.3M
2025-04-03 7,100.00 7,310.00 7,070.00 7,230.00 0.3M
2025-04-02 7,380.00 7,460.00 7,260.00 7,370.00 0.5M
2025-04-01 7,150.00 7,400.00 7,130.00 7,330.00 0.4M
2025-03-31 7,200.00 7,320.00 7,040.00 7,090.00 0.5M
2025-03-28 7,300.00 7,530.00 7,210.00 7,420.00 1.3M
2025-03-27 7,100.00 7,690.00 7,080.00 7,340.00 2.6M
2025-03-26 6,940.00 7,250.00 6,820.00 7,160.00 0.8M
2025-03-25 7,050.00 7,120.00 6,920.00 7,020.00 0.4M
2025-03-24 7,020.00 7,250.00 7,010.00 7,010.00 0.5M
2025-03-21 7,120.00 7,220.00 7,000.00 7,060.00 0.5M
2025-03-20 7,250.00 7,330.00 7,060.00 7,120.00 0.6M
2025-03-19 7,450.00 7,470.00 7,130.00 7,170.00 1.2M
2025-03-18 7,370.00 7,690.00 7,260.00 7,520.00 2.0M
2025-03-17 7,260.00 7,320.00 7,120.00 7,300.00 0.8M
2025-03-14 7,270.00 7,400.00 7,150.00 7,230.00 0.7M
2025-03-13 7,250.00 7,370.00 7,160.00 7,240.00 0.7M
2025-03-12 7,000.00 7,480.00 7,000.00 7,320.00 1.8M
2025-03-11 7,000.00 7,030.00 6,710.00 6,940.00 1.0M
2025-03-10 6,960.00 7,350.00 6,920.00 7,210.00 1.4M
2025-03-07 6,950.00 7,070.00 6,890.00 6,900.00 0.4M
2025-03-06 7,080.00 7,120.00 6,960.00 7,090.00 0.5M
2025-03-05 6,800.00 7,230.00 6,720.00 7,000.00 1.4M
2025-03-04 6,850.00 6,850.00 6,490.00 6,750.00 0.6M
2025-02-28 6,860.00 6,970.00 6,750.00 6,860.00 0.5M
2025-02-27 7,020.00 7,030.00 6,880.00 6,950.00 0.3M
2025-02-26 6,940.00 7,210.00 6,850.00 7,030.00 1.0M
2025-02-25 6,760.00 6,940.00 6,560.00 6,910.00 0.5M
2025-02-24 6,860.00 6,870.00 6,720.00 6,750.00 0.5M
2025-02-21 6,720.00 6,960.00 6,720.00 6,930.00 0.6M
2025-02-20 7,010.00 7,030.00 6,670.00 6,770.00 1.3M
2025-02-19 7,000.00 7,050.00 6,800.00 7,000.00 1.7M
2025-02-18 7,200.00 7,350.00 7,100.00 7,180.00 0.9M
2025-02-17 7,270.00 7,440.00 7,130.00 7,170.00 1.8M
2025-02-14 7,510.00 7,730.00 7,080.00 7,140.00 5.2M
2025-02-13 6,880.00 7,050.00 6,810.00 7,040.00 1.4M
2025-02-12 6,610.00 6,880.00 6,500.00 6,820.00 1.3M
2025-02-11 6,190.00 6,600.00 6,160.00 6,590.00 1.6M
2025-02-10 6,450.00 6,450.00 6,100.00 6,220.00 1.3M
2025-02-07 6,540.00 6,600.00 6,380.00 6,490.00 0.6M
2025-02-06 6,350.00 6,660.00 6,340.00 6,590.00 1.0M
2025-02-05 6,390.00 6,500.00 6,310.00 6,350.00 0.5M
2025-02-04 6,310.00 6,550.00 6,310.00 6,440.00 0.7M
2025-02-03 6,520.00 6,570.00 6,250.00 6,300.00 0.6M
2025-01-31 6,650.00 6,650.00 6,460.00 6,620.00 0.5M
2025-01-24 6,930.00 6,930.00 6,560.00 6,650.00 0.7M
2025-01-23 6,780.00 6,910.00 6,680.00 6,890.00 0.6M
2025-01-22 6,750.00 6,840.00 6,630.00 6,780.00 0.6M
2025-01-21 6,880.00 6,880.00 6,470.00 6,680.00 1.6M
2025-01-20 6,700.00 6,780.00 6,500.00 6,780.00 0.6M
2025-01-17 6,880.00 7,000.00 6,670.00 6,720.00 0.5M
2025-01-16 6,690.00 6,910.00 6,580.00 6,890.00 0.7M
2025-01-15 6,800.00 6,840.00 6,500.00 6,660.00 0.9M
2025-01-14 6,700.00 6,920.00 6,680.00 6,800.00 0.6M
2025-01-13 6,750.00 7,050.00 6,650.00 6,790.00 1.3M
2025-01-10 6,710.00 6,830.00 6,270.00 6,750.00 2.0M
2025-01-09 6,700.00 6,760.00 6,500.00 6,710.00 0.7M
2025-01-08 7,200.00 7,340.00 6,680.00 6,700.00 2.2M
2025-01-07 7,570.00 7,680.00 7,220.00 7,330.00 0.8M
2025-01-06 7,280.00 7,470.00 7,090.00 7,450.00 0.9M
2025-01-03 7,410.00 7,440.00 7,150.00 7,400.00 0.8M
2025-01-02 7,330.00 7,560.00 7,190.00 7,430.00 1.3M