SK바이오팜 [326030] KOSPI
75,000 원
전일대비:
▲
500
(0.67%)
시가
75,600
고가
76,800
저가
74,300
거래량
84,209
거래대금
6,322 백만
시가총액
58,735 억
52주 최고
144,100
52주 최저
67,800
📈 주가 차트 (최근 20일)
SK바이오팜
326030
120봉
💬 SK바이오팜 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 75,000 | 500 | 0.67% | 75,600 | 76,800 | 74,300 | 84,209 |
| 2026-10-20 | 74,500 | -1,700 | -2.23% | 75,200 | 77,000 | 73,500 | 75,946 |
| 2026-10-19 | 76,200 | 2,900 | 3.96% | 73,100 | 76,400 | 72,400 | 90,111 |
| 2026-10-16 | 73,300 | 3,900 | 5.62% | 69,300 | 74,800 | 69,100 | 141,299 |
| 2026-10-15 | 69,400 | -900 | -1.28% | 69,600 | 69,900 | 67,800 | 136,126 |
| 2026-10-14 | 70,300 | -400 | -0.57% | 70,800 | 72,300 | 69,500 | 73,461 |
| 2026-10-13 | 70,700 | -300 | -0.42% | 70,000 | 70,900 | 68,200 | 109,303 |
| 2026-10-12 | 71,000 | -1,700 | -2.34% | 72,500 | 73,300 | 70,600 | 84,378 |
| 2026-10-08 | 72,700 | -3,300 | -4.34% | 75,500 | 75,600 | 72,700 | 155,627 |
| 2026-10-07 | 76,000 | -600 | -0.78% | 77,700 | 77,800 | 75,800 | 68,396 |
| 2026-10-06 | 76,600 | 800 | 1.06% | 77,500 | 78,000 | 75,500 | 102,498 |
| 2026-10-02 | 75,800 | -900 | -1.17% | 76,700 | 76,800 | 75,100 | 64,206 |
| 2026-10-01 | 76,700 | 2,300 | 3.09% | 74,400 | 76,700 | 74,200 | 109,873 |
| 2026-09-30 | 74,400 | -500 | -0.67% | 75,400 | 75,600 | 74,400 | 76,829 |
| 2026-09-29 | 74,900 | -1,300 | -1.71% | 76,200 | 76,200 | 73,800 | 99,352 |
| 2026-09-28 | 76,200 | 300 | 0.40% | 76,300 | 77,000 | 75,900 | 83,791 |
| 2026-09-23 | 75,900 | -1,000 | -1.30% | 77,000 | 77,400 | 75,300 | 92,324 |
| 2026-09-22 | 76,900 | -700 | -0.90% | 78,100 | 78,400 | 76,700 | 95,942 |
| 2026-09-21 | 77,600 | -100 | -0.13% | 78,300 | 78,700 | 77,300 | 95,089 |
| 2026-09-18 | 77,700 | -1,500 | -1.89% | 80,000 | 80,000 | 77,600 | 182,964 |