에스디바이오센서 [137310] KOSPI
6,470 원
전일대비:
▲
550
(9.29%)
시가
6,700
고가
6,860
저가
6,320
거래량
792,370
거래대금
5,214 백만
시가총액
7,812 억
52주 최고
10,930
52주 최저
5,800
📈 주가 차트 (최근 20일)
에스디바이오센서
137310
120봉
💬 에스디바이오센서 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,470 | 550 | 9.29% | 6,700 | 6,860 | 6,320 | 792,370 |
| 2026-08-21 | 5,920 | -20 | -0.34% | 5,890 | 5,980 | 5,810 | 143,709 |
| 2026-08-20 | 5,940 | -30 | -0.50% | 6,080 | 6,180 | 5,930 | 191,938 |
| 2026-08-19 | 5,970 | -180 | -2.93% | 6,100 | 6,200 | 5,860 | 210,807 |
| 2026-08-18 | 6,150 | -400 | -6.11% | 6,560 | 6,600 | 6,050 | 209,282 |
| 2026-08-14 | 6,550 | 40 | 0.61% | 6,470 | 6,680 | 6,470 | 100,903 |
| 2026-08-13 | 6,510 | 0 | 0.00% | 6,550 | 6,620 | 6,380 | 134,438 |
| 2026-08-12 | 6,510 | -280 | -4.12% | 6,790 | 6,800 | 6,450 | 178,403 |
| 2026-08-11 | 6,790 | 160 | 2.41% | 6,660 | 6,940 | 6,580 | 113,527 |
| 2026-08-10 | 6,630 | 40 | 0.61% | 6,520 | 6,680 | 6,370 | 172,521 |
| 2026-08-07 | 6,590 | 240 | 3.78% | 6,290 | 6,600 | 6,270 | 109,843 |
| 2026-08-06 | 6,350 | -50 | -0.78% | 6,410 | 6,470 | 6,160 | 163,070 |
| 2026-08-05 | 6,400 | -180 | -2.74% | 6,590 | 6,740 | 6,380 | 133,421 |
| 2026-08-04 | 6,580 | 130 | 2.02% | 6,390 | 6,650 | 6,360 | 96,611 |
| 2026-08-03 | 6,450 | 100 | 1.57% | 6,350 | 6,600 | 6,300 | 113,324 |
| 2026-07-31 | 6,350 | 180 | 2.92% | 6,180 | 6,440 | 6,030 | 120,979 |
| 2026-07-30 | 6,170 | 130 | 2.15% | 5,810 | 6,400 | 5,810 | 127,783 |
| 2026-07-29 | 6,040 | -70 | -1.15% | 6,170 | 6,260 | 5,900 | 155,181 |
| 2026-07-28 | 6,110 | -140 | -2.24% | 6,220 | 6,250 | 5,850 | 109,171 |
| 2026-07-27 | 6,250 | 90 | 1.46% | 6,260 | 6,320 | 6,140 | 70,211 |