원바이오젠 307280
5,480-0.72%KOSDAQ · 직전 거래일 종가
원바이오젠(307280)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 5,480원으로 -0.72% 변동했으며, 거래량은 15,303주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 5,540 | 5,540 | 5,420 | 5,480 | 15,303 |
| 20260806 | 5,620 | 5,620 | 5,300 | 5,520 | 39,374 |
| 20260805 | 5,450 | 5,580 | 5,380 | 5,490 | 32,639 |
| 20260804 | 5,570 | 5,570 | 5,360 | 5,440 | 60,420 |
| 20260803 | 5,340 | 5,560 | 5,200 | 5,440 | 17,662 |
| 20260731 | 5,180 | 5,440 | 5,180 | 5,340 | 23,574 |
| 20260730 | 5,160 | 5,440 | 5,130 | 5,230 | 32,567 |
| 20260729 | 5,450 | 5,450 | 4,950 | 5,310 | 42,504 |
| 20260728 | 5,500 | 5,560 | 5,310 | 5,310 | 13,448 |
| 20260727 | 5,630 | 5,690 | 5,410 | 5,500 | 33,112 |
| 20260724 | 5,500 | 5,570 | 5,350 | 5,490 | 15,054 |
| 20260723 | 5,200 | 5,380 | 5,160 | 5,370 | 32,564 |
| 20260722 | 5,340 | 5,360 | 5,000 | 5,170 | 54,105 |
| 20260721 | 5,010 | 5,340 | 5,010 | 5,220 | 13,200 |
| 20260720 | 5,300 | 5,780 | 5,200 | 5,300 | 16,193 |
| 20260716 | 5,590 | 5,590 | 5,270 | 5,300 | 4,164 |
| 20260715 | 5,260 | 5,500 | 5,260 | 5,450 | 33,568 |
| 20260714 | 5,420 | 5,420 | 5,190 | 5,300 | 11,121 |
| 20260713 | 5,770 | 5,770 | 5,300 | 5,420 | 26,517 |
| 20260710 | 5,430 | 5,640 | 5,300 | 5,620 | 11,420 |
| 20260709 | 5,330 | 5,860 | 5,280 | 5,290 | 14,373 |
| 20260708 | 5,410 | 5,820 | 5,370 | 5,370 | 33,544 |
| 20260707 | 5,680 | 5,850 | 5,520 | 5,540 | 11,255 |
| 20260706 | 5,530 | 5,810 | 5,420 | 5,770 | 22,567 |
| 20260703 | 5,540 | 5,680 | 5,230 | 5,570 | 23,935 |
| 20260702 | 5,310 | 5,550 | 5,250 | 5,400 | 11,987 |
| 20260701 | 5,510 | 5,570 | 5,300 | 5,530 | 26,879 |
| 20260630 | 5,540 | 5,540 | 5,330 | 5,510 | 6,915 |
| 20260629 | 5,290 | 5,550 | 5,260 | 5,540 | 8,278 |
| 20260626 | 5,390 | 5,390 | 5,130 | 5,250 | 9,050 |
원바이오젠 관련 뉴스
- [원바이오젠] 분기보고서 (2026.03)dart · 2026-05-12
- [원바이오젠] 사업보고서 (2025.12)dart · 2026-03-23
- [원바이오젠] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2025-12-08
- [원바이오젠] 분기보고서 (2025.09)dart · 2025-11-13
- [원바이오젠] 반기보고서 (2025.06)dart · 2025-08-13
- [원바이오젠] 분기보고서 (2025.03)dart · 2025-05-14
- [원바이오젠] 사업보고서 (2024.12)dart · 2025-03-20
- [원바이오젠] 주식등의대량보유상황보고서(약식)dart · 2024-11-21
- [원바이오젠] 분기보고서 (2024.09)dart · 2024-11-11
- [원바이오젠] 반기보고서 (2024.06)dart · 2024-08-14
- [원바이오젠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-08-14
- [원바이오젠] 분기보고서 (2024.03)dart · 2024-05-14
- [원바이오젠] 사업보고서 (2023.12)dart · 2024-03-20
- [원바이오젠] 분기보고서 (2023.09)dart · 2023-11-08
- [원바이오젠] 주식등의대량보유상황보고서(약식)dart · 2023-09-07
- [원바이오젠] 반기보고서 (2023.06)dart · 2023-08-10
- [원바이오젠] 분기보고서 (2023.03)dart · 2023-05-10
- [원바이오젠] 사업보고서 (2022.12)dart · 2023-03-21
- [원바이오젠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-01-02
- [원바이오젠] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2022-12-22