소마젠 [950200] KOSDAQ
외국기업(소속부없음)
4,055 원
전일대비:
▲
305
(8.13%)
시가
3,820
고가
4,690
저가
3,790
거래량
7,107,139
거래대금
29,856 백만
시가총액
780 억
52주 최고
4,690
52주 최저
2,380
📈 주가 차트 (최근 20일)
소마젠
950200
120봉
💬 소마젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,055 | 305 | 8.13% | 3,820 | 4,690 | 3,790 | 7,107,139 |
| 2026-08-20 | 3,750 | 865 | 29.98% | 3,750 | 3,750 | 3,750 | 385,516 |
| 2026-08-19 | 2,885 | -45 | -1.54% | 2,930 | 2,930 | 2,800 | 9,901 |
| 2026-08-18 | 2,930 | 20 | 0.69% | 2,945 | 3,000 | 2,870 | 14,048 |
| 2026-08-14 | 2,910 | 25 | 0.87% | 2,885 | 2,960 | 2,880 | 7,040 |
| 2026-08-13 | 2,885 | -100 | -3.35% | 2,995 | 2,995 | 2,835 | 26,144 |
| 2026-08-12 | 2,985 | -5 | -0.17% | 2,995 | 3,000 | 2,905 | 8,733 |
| 2026-08-11 | 2,990 | 30 | 1.01% | 2,960 | 3,000 | 2,930 | 11,405 |
| 2026-08-10 | 2,960 | 85 | 2.96% | 2,880 | 2,970 | 2,855 | 14,229 |
| 2026-08-07 | 2,875 | 15 | 0.52% | 2,960 | 2,960 | 2,825 | 12,728 |
| 2026-08-06 | 2,860 | 15 | 0.53% | 2,875 | 2,875 | 2,810 | 14,526 |
| 2026-08-05 | 2,845 | 45 | 1.61% | 2,850 | 2,895 | 2,775 | 11,702 |
| 2026-08-04 | 2,800 | 95 | 3.51% | 2,795 | 2,825 | 2,680 | 10,504 |
| 2026-08-03 | 2,705 | -30 | -1.10% | 2,675 | 2,760 | 2,675 | 11,387 |
| 2026-07-31 | 2,735 | 55 | 2.05% | 2,800 | 2,800 | 2,615 | 22,751 |
| 2026-07-30 | 2,680 | 40 | 1.52% | 2,625 | 2,680 | 2,485 | 25,119 |
| 2026-07-29 | 2,640 | 0 | 0.00% | 2,610 | 2,660 | 2,445 | 36,468 |
| 2026-07-28 | 2,640 | -25 | -0.94% | 2,715 | 2,715 | 2,510 | 22,850 |
| 2026-07-27 | 2,665 | 5 | 0.19% | 2,695 | 2,725 | 2,635 | 7,896 |
| 2026-07-24 | 2,660 | -60 | -2.21% | 2,720 | 2,735 | 2,630 | 10,272 |