SK바이오팜 [326030] KOSPI
83,700 원
전일대비:
▼
2,800
(-3.24%)
시가
84,900
고가
85,200
저가
81,900
거래량
120,200
거래대금
9,975 백만
시가총액
65,548 억
52주 최고
144,100
52주 최저
73,000
📈 주가 차트 (최근 20일)
SK바이오팜
326030
120봉
💬 SK바이오팜 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 83,700 | -2,800 | -3.24% | 84,900 | 85,200 | 81,900 | 120,200 |
| 2026-08-20 | 86,500 | 1,200 | 1.41% | 87,600 | 88,600 | 85,800 | 152,325 |
| 2026-08-19 | 85,300 | 100 | 0.12% | 83,600 | 85,600 | 82,100 | 101,900 |
| 2026-08-18 | 85,200 | -2,100 | -2.41% | 86,400 | 87,100 | 84,100 | 102,589 |
| 2026-08-14 | 87,300 | -300 | -0.34% | 87,700 | 88,700 | 86,100 | 99,781 |
| 2026-08-13 | 87,600 | -600 | -0.68% | 88,800 | 89,200 | 87,000 | 152,594 |
| 2026-08-12 | 88,200 | -2,300 | -2.54% | 90,600 | 90,600 | 88,000 | 114,069 |
| 2026-08-11 | 90,500 | 1,800 | 2.03% | 88,600 | 92,700 | 88,500 | 181,751 |
| 2026-08-10 | 88,700 | 3,300 | 3.86% | 85,100 | 89,000 | 83,800 | 138,032 |
| 2026-08-07 | 85,400 | 1,900 | 2.28% | 82,700 | 85,400 | 82,000 | 136,799 |
| 2026-08-06 | 83,500 | 1,500 | 1.83% | 82,400 | 84,600 | 80,300 | 166,425 |
| 2026-08-05 | 82,000 | 2,200 | 2.76% | 81,600 | 86,300 | 80,700 | 196,091 |
| 2026-08-04 | 79,800 | 1,400 | 1.79% | 78,000 | 80,400 | 77,700 | 119,364 |
| 2026-08-03 | 78,400 | -600 | -0.76% | 78,500 | 79,700 | 76,200 | 111,869 |
| 2026-07-31 | 79,000 | 1,400 | 1.80% | 77,900 | 79,400 | 76,100 | 142,190 |
| 2026-07-30 | 77,600 | 2,000 | 2.65% | 73,000 | 80,200 | 73,000 | 152,605 |
| 2026-07-29 | 75,600 | -3,900 | -4.91% | 79,600 | 80,500 | 73,600 | 162,039 |
| 2026-07-28 | 79,500 | -2,400 | -2.93% | 80,600 | 81,500 | 78,000 | 111,172 |
| 2026-07-27 | 81,900 | 1,300 | 1.61% | 80,900 | 83,300 | 79,900 | 76,970 |
| 2026-07-24 | 80,600 | 900 | 1.13% | 79,000 | 82,700 | 79,000 | 127,127 |