삼성바이오로직스 [207940] KOSPI
1,273,000 원
전일대비:
▼
22,000
(-1.70%)
시가
1,300,000
고가
1,344,000
저가
1,270,000
거래량
61,840
거래대금
80,482 백만
시가총액
589,284 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,273,000 | -22,000 | -1.70% | 1,300,000 | 1,344,000 | 1,270,000 | 61,840 |
| 2026-06-22 | 1,295,000 | -79,000 | -5.75% | 1,374,000 | 1,374,000 | 1,290,000 | 51,541 |
| 2026-06-19 | 1,374,000 | -56,000 | -3.92% | 1,442,000 | 1,443,000 | 1,346,000 | 99,207 |
| 2026-06-18 | 1,430,000 | 60,000 | 4.38% | 1,376,000 | 1,456,000 | 1,362,000 | 113,690 |
| 2026-06-17 | 1,370,000 | 37,000 | 2.78% | 1,340,000 | 1,380,500 | 1,315,000 | 60,218 |
| 2026-06-16 | 1,333,000 | 1,000 | 0.08% | 1,349,000 | 1,357,000 | 1,321,000 | 40,379 |
| 2026-06-15 | 1,332,000 | 37,000 | 2.86% | 1,324,000 | 1,359,000 | 1,320,000 | 43,859 |
| 2026-06-12 | 1,295,000 | 9,000 | 0.70% | 1,320,000 | 1,326,000 | 1,282,000 | 54,753 |
| 2026-06-11 | 1,286,000 | -12,000 | -0.92% | 1,270,000 | 1,310,000 | 1,244,000 | 66,303 |
| 2026-06-10 | 1,298,000 | 2,000 | 0.15% | 1,291,000 | 1,305,000 | 1,253,000 | 44,562 |
| 2026-06-09 | 1,296,000 | 53,000 | 4.26% | 1,255,000 | 1,307,000 | 1,238,000 | 59,718 |
| 2026-06-08 | 1,243,000 | -97,000 | -7.24% | 1,268,000 | 1,295,000 | 1,228,000 | 78,137 |
| 2026-06-05 | 1,340,000 | -10,000 | -0.74% | 1,377,000 | 1,408,000 | 1,329,000 | 47,701 |
| 2026-06-04 | 1,350,000 | -17,000 | -1.24% | 1,375,000 | 1,383,000 | 1,342,000 | 69,504 |
| 2026-06-02 | 1,367,000 | -10,000 | -0.73% | 1,363,000 | 1,401,000 | 1,350,000 | 54,844 |
| 2026-06-01 | 1,377,000 | 14,000 | 1.03% | 1,356,000 | 1,400,000 | 1,344,000 | 67,442 |
| 2026-05-29 | 1,363,000 | -10,000 | -0.73% | 1,379,000 | 1,386,000 | 1,336,000 | 128,284 |
| 2026-05-28 | 1,373,000 | -11,000 | -0.79% | 1,393,000 | 1,405,000 | 1,340,000 | 58,500 |
| 2026-05-27 | 1,384,000 | -41,000 | -2.88% | 1,415,000 | 1,419,000 | 1,375,000 | 45,686 |
| 2026-05-26 | 1,425,000 | 10,000 | 0.71% | 1,431,000 | 1,438,000 | 1,416,000 | 44,640 |