삼성바이오로직스 [207940] KOSPI
1,417,000 원
전일대비:
▲
26,000
(1.87%)
시가
1,405,000
고가
1,449,000
저가
1,384,000
거래량
116,940
거래대금
166,132 백만
시가총액
655,943 억
52주 최고
1,987,000
52주 최저
0
📈 주가 차트 (최근 20일)
삼성바이오로직스
207940
120봉
💬 삼성바이오로직스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,417,000 | 26,000 | 1.87% | 1,405,000 | 1,449,000 | 1,384,000 | 116,940 |
| 2026-10-20 | 1,391,000 | -36,000 | -2.52% | 1,420,000 | 1,440,000 | 1,370,000 | 92,961 |
| 2026-10-19 | 1,427,000 | 129,000 | 9.94% | 1,290,000 | 1,432,000 | 1,269,000 | 151,200 |
| 2026-10-16 | 1,298,000 | 51,000 | 4.09% | 1,241,000 | 1,337,000 | 1,216,000 | 165,872 |
| 2026-10-15 | 1,247,000 | 65,000 | 5.50% | 1,165,000 | 1,250,000 | 1,150,000 | 139,442 |
| 2026-10-14 | 1,182,000 | -24,000 | -1.99% | 1,198,000 | 1,200,000 | 1,165,000 | 54,896 |
| 2026-10-13 | 1,206,000 | 5,000 | 0.42% | 1,196,000 | 1,207,000 | 1,165,000 | 62,502 |
| 2026-10-12 | 1,201,000 | -18,000 | -1.48% | 1,216,000 | 1,217,000 | 1,179,000 | 60,946 |
| 2026-10-08 | 1,219,000 | -58,000 | -4.54% | 1,273,000 | 1,274,000 | 1,218,000 | 81,929 |
| 2026-10-07 | 1,277,000 | -33,000 | -2.52% | 1,303,000 | 1,313,000 | 1,272,000 | 62,482 |
| 2026-10-06 | 1,310,000 | -44,000 | -3.25% | 1,355,000 | 1,363,000 | 1,300,000 | 84,657 |
| 2026-10-02 | 1,354,000 | -64,000 | -4.51% | 1,428,000 | 1,429,000 | 1,350,000 | 51,556 |
| 2026-10-01 | 1,429,000 | 38,000 | 2.73% | 1,390,000 | 1,441,000 | 1,389,000 | 55,677 |
| 2026-09-30 | 1,391,000 | 6,000 | 0.43% | 1,389,000 | 1,405,000 | 1,366,000 | 48,965 |
| 2026-09-29 | 1,385,000 | -15,000 | -1.07% | 1,386,000 | 1,390,000 | 1,362,000 | 30,870 |
| 2026-09-28 | 1,400,000 | 34,000 | 2.49% | 1,367,000 | 1,406,000 | 1,366,000 | 48,856 |
| 2026-09-23 | 1,366,000 | -25,000 | -1.80% | 1,390,000 | 1,394,000 | 1,360,000 | 38,947 |
| 2026-09-22 | 1,391,000 | -11,000 | -0.78% | 1,407,000 | 1,408,000 | 1,389,000 | 30,116 |
| 2026-09-21 | 1,402,000 | 4,000 | 0.29% | 1,398,000 | 1,410,000 | 1,389,000 | 30,180 |
| 2026-09-18 | 1,398,000 | 2,000 | 0.14% | 1,407,000 | 1,414,000 | 1,386,000 | 34,673 |