에이비엘바이오

298380KOSDAQ기술성장기업부

89,100▼ 4,500 (4.81%)

거래량: 450,731
거래대금: 406억
시가총액: 4조 9,884억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에이비엘바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	86,600	▲ 3.96%	82,400	86,900	80,500	353,285	296억
2026-08-06	83,300	▲ 3.87%	82,000	85,400	79,300	401,582	332억
2026-08-05	80,200	▼ 0.25%	79,600	82,400	77,600	346,218	278억
2026-08-04	80,400	▲ 13.24%	70,900	81,700	70,900	637,605	506억
2026-08-03	71,000	▲ 6.29%	65,400	73,800	64,600	318,409	223억
2026-07-31	66,800	▲ 9.87%	63,200	68,900	62,200	334,501	221억
2026-07-30	60,800	▼ 3.95%	61,300	65,500	60,100	337,601	210억
2026-07-29	63,300	▼ 7.99%	69,000	70,400	59,800	525,161	334억
2026-07-28	68,800	▼ 5.23%	70,900	72,600	67,000	305,173	210억
2026-07-27	72,600	▲ 0.28%	73,900	76,150	71,900	187,172	137억
2026-07-24	72,400	▼ 2.56%	72,700	77,500	71,800	227,725	167억
2026-07-23	74,300	▲ 7.06%	69,400	74,500	68,900	302,529	219억
2026-07-22	69,400	▲ 0.14%	70,100	71,600	68,300	333,487	233억
2026-07-21	69,300	▼ 1.28%	69,400	70,800	67,100	432,910	300억
2026-07-20	70,200	▼ 7.14%	74,500	74,500	70,000	205,852	146억
2026-07-16	75,600	▼ 4.67%	78,400	79,800	74,700	203,800	155억
2026-07-15	79,300	▲ 6.59%	75,300	80,900	75,300	246,724	194억
2026-07-14	74,400	▼ 5.94%	79,200	79,900	70,000	469,983	344억
2026-07-13	79,100	▼ 3.30%	82,000	84,900	77,000	375,692	303억
2026-07-10	81,800	▲ 1.61%	78,900	85,600	78,800	355,801	294억
2026-07-09	80,500	▼ 1.23%	81,200	85,600	78,400	468,252	383억
2026-07-08	81,500	▼ 13.21%	92,300	93,400	80,000	610,075	511억
2026-07-07	93,900	▲ 4.10%	90,200	98,400	89,100	445,896	420억
2026-07-06	90,200	▼ 6.14%	96,100	97,500	88,700	288,010	262억
2026-07-03	96,100	▼ 0.93%	99,200	101,000	92,600	401,914	383억
2026-07-02	97,000	▼ 4.43%	101,700	102,900	96,500	400,141	396억
2026-07-01	101,500	▲ 2.01%	101,700	108,300	97,000	464,899	478억
2026-06-30	99,500	▼ 6.66%	105,500	106,000	98,700	488,874	494억
2026-06-29	106,600	▲ 20.18%	90,100	108,000	90,100	881,386	917억
2026-06-26	88,700	▼ 6.63%	96,500	97,600	88,000	399,549	364억

...

에이비엘바이오

298380KOSDAQ기술성장기업부

89,100▼ 4,500 (4.81%)

거래량: 450,731
거래대금: 406억
시가총액: 4조 9,884억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에이비엘바이오 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	86,600	▲ 3.96%	82,400	86,900	80,500	353,285	296억
2026-08-06	83,300	▲ 3.87%	82,000	85,400	79,300	401,582	332억
2026-08-05	80,200	▼ 0.25%	79,600	82,400	77,600	346,218	278억
2026-08-04	80,400	▲ 13.24%	70,900	81,700	70,900	637,605	506억
2026-08-03	71,000	▲ 6.29%	65,400	73,800	64,600	318,409	223억
2026-07-31	66,800	▲ 9.87%	63,200	68,900	62,200	334,501	221억
2026-07-30	60,800	▼ 3.95%	61,300	65,500	60,100	337,601	210억
2026-07-29	63,300	▼ 7.99%	69,000	70,400	59,800	525,161	334억
2026-07-28	68,800	▼ 5.23%	70,900	72,600	67,000	305,173	210억
2026-07-27	72,600	▲ 0.28%	73,900	76,150	71,900	187,172	137억
2026-07-24	72,400	▼ 2.56%	72,700	77,500	71,800	227,725	167억
2026-07-23	74,300	▲ 7.06%	69,400	74,500	68,900	302,529	219억
2026-07-22	69,400	▲ 0.14%	70,100	71,600	68,300	333,487	233억
2026-07-21	69,300	▼ 1.28%	69,400	70,800	67,100	432,910	300억
2026-07-20	70,200	▼ 7.14%	74,500	74,500	70,000	205,852	146억
2026-07-16	75,600	▼ 4.67%	78,400	79,800	74,700	203,800	155억
2026-07-15	79,300	▲ 6.59%	75,300	80,900	75,300	246,724	194억
2026-07-14	74,400	▼ 5.94%	79,200	79,900	70,000	469,983	344억
2026-07-13	79,100	▼ 3.30%	82,000	84,900	77,000	375,692	303억
2026-07-10	81,800	▲ 1.61%	78,900	85,600	78,800	355,801	294억
2026-07-09	80,500	▼ 1.23%	81,200	85,600	78,400	468,252	383억
2026-07-08	81,500	▼ 13.21%	92,300	93,400	80,000	610,075	511억
2026-07-07	93,900	▲ 4.10%	90,200	98,400	89,100	445,896	420억
2026-07-06	90,200	▼ 6.14%	96,100	97,500	88,700	288,010	262억
2026-07-03	96,100	▼ 0.93%	99,200	101,000	92,600	401,914	383억
2026-07-02	97,000	▼ 4.43%	101,700	102,900	96,500	400,141	396억
2026-07-01	101,500	▲ 2.01%	101,700	108,300	97,000	464,899	478억
2026-06-30	99,500	▼ 6.66%	105,500	106,000	98,700	488,874	494억
2026-06-29	106,600	▲ 20.18%	90,100	108,000	90,100	881,386	917억
2026-06-26	88,700	▼ 6.63%	96,500	97,600	88,000	399,549	364억

...