에스바이오메딕스 [304360] KOSDAQ
벤처기업부
21,950 원
전일대비:
▲
2,910
(15.28%)
시가
19,100
고가
22,050
저가
19,100
거래량
83,013
거래대금
1,764 백만
시가총액
2,719 억
52주 최고
42,600
52주 최저
13,910
📈 주가 차트 (최근 20일)
에스바이오메딕스
304360
120봉
💬 에스바이오메딕스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 | 21,950 | 2,910 | 15.28% | 19,100 | 22,050 | 19,100 | 83,013 |
| 2026-09-04 | 19,040 | 360 | 1.93% | 19,170 | 19,280 | 18,770 | 13,068 |
| 2026-09-03 | 18,680 | -320 | -1.68% | 19,480 | 19,480 | 18,400 | 23,127 |
| 2026-09-02 | 19,000 | -700 | -3.55% | 19,200 | 19,270 | 18,890 | 18,845 |
| 2026-09-01 | 19,700 | -140 | -0.71% | 19,810 | 20,150 | 19,270 | 20,345 |
| 2026-08-31 | 19,840 | 390 | 2.01% | 19,200 | 19,900 | 18,590 | 40,500 |
| 2026-08-28 | 19,450 | 340 | 1.78% | 19,100 | 19,500 | 18,720 | 16,697 |
| 2026-08-27 | 19,110 | -210 | -1.09% | 19,140 | 19,310 | 18,800 | 9,539 |
| 2026-08-26 | 19,320 | 150 | 0.78% | 19,160 | 19,620 | 18,990 | 9,448 |
| 2026-08-25 | 19,170 | -40 | -0.21% | 19,370 | 19,370 | 18,400 | 15,919 |
| 2026-08-24 | 19,210 | 610 | 3.28% | 18,860 | 19,650 | 18,700 | 23,663 |
| 2026-08-21 | 18,600 | -1,190 | -6.01% | 19,770 | 19,770 | 18,330 | 19,742 |
| 2026-08-20 | 19,790 | 790 | 4.16% | 19,890 | 20,100 | 19,010 | 16,453 |
| 2026-08-19 | 19,000 | -290 | -1.50% | 19,280 | 19,430 | 18,680 | 17,279 |
| 2026-08-18 | 19,290 | -1,110 | -5.44% | 20,400 | 20,750 | 19,020 | 20,819 |
| 2026-08-14 | 20,400 | 100 | 0.49% | 20,300 | 20,800 | 19,920 | 13,219 |
| 2026-08-13 | 20,300 | -150 | -0.73% | 20,600 | 20,900 | 20,000 | 12,106 |
| 2026-08-12 | 20,450 | -200 | -0.97% | 20,650 | 20,650 | 20,000 | 16,473 |
| 2026-08-11 | 20,650 | -500 | -2.36% | 20,600 | 21,600 | 20,300 | 20,547 |
| 2026-08-10 | 21,150 | 1,850 | 9.59% | 19,320 | 21,300 | 19,320 | 42,451 |