에스엠벡셀 [010580] KOSPI
2,670 원
전일대비:
▲
615
(29.93%)
시가
2,060
고가
2,670
저가
2,025
거래량
15,015,548
거래대금
36,355 백만
시가총액
2,970 억
52주 최고
3,495
52주 최저
1,321
📈 주가 차트 (최근 20일)
에스엠벡셀
010580
120봉
💬 에스엠벡셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,670 | 615 | 29.93% | 2,060 | 2,670 | 2,025 | 15,015,548 |
| 2026-10-13 | 2,055 | -135 | -6.16% | 2,065 | 2,150 | 1,994 | 547,554 |
| 2026-10-12 | 2,190 | -140 | -6.01% | 2,270 | 2,450 | 2,160 | 1,140,923 |
| 2026-10-08 | 2,330 | 175 | 8.12% | 2,165 | 2,550 | 2,105 | 7,448,876 |
| 2026-10-07 | 2,155 | -55 | -2.49% | 2,225 | 2,300 | 2,145 | 362,956 |
| 2026-10-06 | 2,210 | -45 | -2.00% | 2,235 | 2,280 | 2,200 | 348,477 |
| 2026-10-02 | 2,255 | -25 | -1.10% | 2,310 | 2,310 | 2,230 | 333,589 |
| 2026-10-01 | 2,280 | -75 | -3.18% | 2,355 | 2,440 | 2,230 | 616,486 |
| 2026-09-30 | 2,355 | -85 | -3.48% | 2,440 | 2,470 | 2,355 | 694,808 |
| 2026-09-29 | 2,440 | -220 | -8.27% | 2,650 | 2,690 | 2,405 | 1,669,881 |
| 2026-09-28 | 2,660 | -105 | -3.80% | 2,700 | 2,895 | 2,590 | 2,305,162 |
| 2026-09-23 | 2,765 | 55 | 2.03% | 2,710 | 2,930 | 2,575 | 2,953,642 |
| 2026-09-22 | 2,710 | -135 | -4.75% | 2,785 | 2,920 | 2,625 | 1,894,931 |
| 2026-09-21 | 2,845 | 345 | 13.80% | 2,520 | 2,945 | 2,495 | 14,338,394 |
| 2026-09-18 | 2,500 | -95 | -3.66% | 2,600 | 2,615 | 2,500 | 477,245 |
| 2026-09-17 | 2,595 | 35 | 1.37% | 2,585 | 2,635 | 2,555 | 361,738 |
| 2026-09-16 | 2,560 | -230 | -8.24% | 2,675 | 2,695 | 2,560 | 897,847 |
| 2026-09-15 | 2,790 | 440 | 18.72% | 2,355 | 2,995 | 2,340 | 21,456,683 |
| 2026-09-14 | 2,350 | -210 | -8.20% | 2,485 | 3,060 | 2,285 | 10,680,349 |
| 2026-09-11 | 2,560 | 20 | 0.79% | 2,510 | 2,635 | 2,450 | 1,329,729 |