강스템바이오텍 [217730] KOSDAQ
기술성장기업부
2,345 원
전일대비:
▲
10
(0.43%)
시가
2,335
고가
2,400
저가
2,260
거래량
149,099
거래대금
349 백만
시가총액
2,206 억
52주 최고
4,690
52주 최저
1,080
📈 주가 차트 (최근 20일)
강스템바이오텍
217730
120봉
💬 강스템바이오텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,345 | 10 | 0.43% | 2,335 | 2,400 | 2,260 | 149,099 |
| 2026-08-25 | 2,335 | 40 | 1.74% | 2,255 | 2,350 | 2,135 | 160,299 |
| 2026-08-24 | 2,295 | -35 | -1.50% | 2,420 | 2,420 | 2,250 | 280,200 |
| 2026-08-21 | 2,330 | -105 | -4.31% | 2,395 | 2,450 | 2,275 | 385,257 |
| 2026-08-20 | 2,435 | 50 | 2.10% | 2,545 | 2,545 | 2,410 | 268,933 |
| 2026-08-19 | 2,385 | -195 | -7.56% | 2,520 | 2,560 | 2,360 | 611,956 |
| 2026-08-18 | 2,580 | -315 | -10.88% | 2,895 | 2,955 | 2,520 | 684,104 |
| 2026-08-14 | 2,895 | 210 | 7.82% | 2,700 | 2,900 | 2,610 | 697,697 |
| 2026-08-13 | 2,685 | -120 | -4.28% | 2,745 | 2,870 | 2,660 | 565,212 |
| 2026-08-12 | 2,805 | -10 | -0.36% | 2,815 | 2,900 | 2,655 | 569,079 |
| 2026-08-11 | 2,815 | 125 | 4.65% | 2,690 | 2,935 | 2,635 | 815,312 |
| 2026-08-10 | 2,690 | 300 | 12.55% | 2,390 | 2,785 | 2,355 | 1,300,078 |
| 2026-08-07 | 2,390 | 110 | 4.82% | 2,555 | 2,555 | 2,325 | 1,478,601 |
| 2026-08-06 | 2,280 | -15 | -0.65% | 2,295 | 2,365 | 2,220 | 451,304 |
| 2026-08-05 | 2,295 | 105 | 4.79% | 2,225 | 2,400 | 2,205 | 676,461 |
| 2026-08-04 | 2,190 | 80 | 3.79% | 2,110 | 2,230 | 2,070 | 613,775 |
| 2026-08-03 | 2,110 | -140 | -6.22% | 2,250 | 2,260 | 2,070 | 823,172 |
| 2026-07-31 | 2,250 | 25 | 1.12% | 2,270 | 2,370 | 2,165 | 1,430,775 |
| 2026-07-30 | 2,225 | 230 | 11.53% | 2,005 | 2,500 | 2,005 | 2,717,602 |
| 2026-07-29 | 1,995 | 46 | 2.36% | 2,480 | 2,530 | 1,774 | 5,142,468 |