에이비엘바이오

298380KOSDAQ기술성장기업부

50,800▼ 300 (0.59%)

거래량: 482,461
거래대금: 243억
시가총액: 2조 8,441억

전일 기준 · 2026-09-23 종가 (T+1 반영)

에이비엘바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	50,800	▼ 0.59%	49,700	51,700	49,350	482,461	243억
2026-09-22	51,100	▼ 5.19%	53,300	53,400	50,800	457,081	237억
2026-09-21	53,900	▼ 3.75%	55,300	55,600	53,300	560,567	303억
2026-09-18	56,000	▼ 3.61%	57,700	57,900	55,600	429,127	241억
2026-09-17	58,100	▲ 0.35%	57,900	59,200	57,300	241,907	140억
2026-09-16	57,900	▼ 2.36%	56,600	58,300	54,100	829,910	464억
2026-09-15	59,300	▼ 8.63%	65,000	67,300	57,750	944,589	578억
2026-09-14	64,900	▼ 1.82%	65,300	66,300	62,700	152,510	98억
2026-09-11	66,100	▼ 2.51%	65,500	66,800	65,400	118,159	77억
2026-09-10	67,800	▼ 1.74%	67,600	68,600	65,500	296,833	199억
2026-09-09	69,000	▲ 1.17%	67,700	69,500	67,700	168,369	115억
2026-09-08	68,200	▼ 4.08%	70,900	71,400	68,100	192,626	134억
2026-09-07	71,100	▼ 0.42%	71,500	72,100	70,500	147,749	105억
2026-09-04	71,400	▲ 5.62%	68,500	71,900	68,400	169,255	119억
2026-09-03	67,600	▼ 2.45%	70,300	71,400	66,900	244,594	166억
2026-09-02	69,300	▼ 2.39%	69,000	72,200	67,600	258,963	180억
2026-09-01	71,000	▼ 2.34%	72,100	72,900	70,500	173,680	123억
2026-08-31	72,700	▼ 5.46%	74,200	74,300	70,200	328,730	235억
2026-08-28	76,900	▲ 1.18%	78,100	81,300	75,600	367,300	286억
2026-08-27	76,000	▲ 1.88%	73,500	77,200	73,500	241,871	182억
2026-08-26	74,600	— 0.00%	75,400	76,700	74,000	152,704	114억
2026-08-25	74,600	▼ 1.58%	74,100	74,800	70,500	318,732	230억
2026-08-24	75,800	▲ 0.80%	75,200	77,500	74,200	202,899	153억
2026-08-21	75,200	▼ 8.85%	79,800	80,000	74,600	286,381	217억
2026-08-20	82,500	▲ 3.51%	83,900	85,000	79,300	272,917	224억
2026-08-19	79,700	▼ 0.13%	79,000	82,300	77,200	188,143	151억
2026-08-18	79,800	▼ 5.11%	83,600	85,100	78,800	326,971	266억
2026-08-14	84,100	▼ 3.11%	86,500	89,100	82,400	289,348	244억
2026-08-13	86,800	— 0.00%	86,400	88,000	84,200	322,945	279억
2026-08-12	86,800	▼ 2.58%	88,600	89,500	85,300	315,800	273억

...

에이비엘바이오

298380KOSDAQ기술성장기업부

50,800▼ 300 (0.59%)

거래량: 482,461
거래대금: 243억
시가총액: 2조 8,441억

전일 기준 · 2026-09-23 종가 (T+1 반영)

에이비엘바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	50,800	▼ 0.59%	49,700	51,700	49,350	482,461	243억
2026-09-22	51,100	▼ 5.19%	53,300	53,400	50,800	457,081	237억
2026-09-21	53,900	▼ 3.75%	55,300	55,600	53,300	560,567	303억
2026-09-18	56,000	▼ 3.61%	57,700	57,900	55,600	429,127	241억
2026-09-17	58,100	▲ 0.35%	57,900	59,200	57,300	241,907	140억
2026-09-16	57,900	▼ 2.36%	56,600	58,300	54,100	829,910	464억
2026-09-15	59,300	▼ 8.63%	65,000	67,300	57,750	944,589	578억
2026-09-14	64,900	▼ 1.82%	65,300	66,300	62,700	152,510	98억
2026-09-11	66,100	▼ 2.51%	65,500	66,800	65,400	118,159	77억
2026-09-10	67,800	▼ 1.74%	67,600	68,600	65,500	296,833	199억
2026-09-09	69,000	▲ 1.17%	67,700	69,500	67,700	168,369	115억
2026-09-08	68,200	▼ 4.08%	70,900	71,400	68,100	192,626	134억
2026-09-07	71,100	▼ 0.42%	71,500	72,100	70,500	147,749	105억
2026-09-04	71,400	▲ 5.62%	68,500	71,900	68,400	169,255	119억
2026-09-03	67,600	▼ 2.45%	70,300	71,400	66,900	244,594	166억
2026-09-02	69,300	▼ 2.39%	69,000	72,200	67,600	258,963	180억
2026-09-01	71,000	▼ 2.34%	72,100	72,900	70,500	173,680	123억
2026-08-31	72,700	▼ 5.46%	74,200	74,300	70,200	328,730	235억
2026-08-28	76,900	▲ 1.18%	78,100	81,300	75,600	367,300	286억
2026-08-27	76,000	▲ 1.88%	73,500	77,200	73,500	241,871	182억
2026-08-26	74,600	— 0.00%	75,400	76,700	74,000	152,704	114억
2026-08-25	74,600	▼ 1.58%	74,100	74,800	70,500	318,732	230억
2026-08-24	75,800	▲ 0.80%	75,200	77,500	74,200	202,899	153억
2026-08-21	75,200	▼ 8.85%	79,800	80,000	74,600	286,381	217억
2026-08-20	82,500	▲ 3.51%	83,900	85,000	79,300	272,917	224억
2026-08-19	79,700	▼ 0.13%	79,000	82,300	77,200	188,143	151억
2026-08-18	79,800	▼ 5.11%	83,600	85,100	78,800	326,971	266억
2026-08-14	84,100	▼ 3.11%	86,500	89,100	82,400	289,348	244억
2026-08-13	86,800	— 0.00%	86,400	88,000	84,200	322,945	279억
2026-08-12	86,800	▼ 2.58%	88,600	89,500	85,300	315,800	273억

...