SBS [034120] KOSPI
10,850 원
전일대비:
▼
450
(-3.98%)
시가
11,140
고가
11,310
저가
10,790
거래량
9,261
거래대금
101 백만
시가총액
2,013 억
52주 최고
20,800
52주 최저
10,500
📈 주가 차트 (최근 20일)
SBS
034120
120봉
💬 SBS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 10,850 | -450 | -3.98% | 11,140 | 11,310 | 10,790 | 9,261 |
| 2026-10-14 | 11,300 | 100 | 0.89% | 11,120 | 11,310 | 11,120 | 3,814 |
| 2026-10-13 | 11,200 | -360 | -3.11% | 11,700 | 11,700 | 10,550 | 12,128 |
| 2026-10-12 | 11,560 | -30 | -0.26% | 11,550 | 11,730 | 11,480 | 5,981 |
| 2026-10-08 | 11,590 | -100 | -0.86% | 11,710 | 11,710 | 11,500 | 2,807 |
| 2026-10-07 | 11,690 | -10 | -0.09% | 11,780 | 11,780 | 11,690 | 1,042 |
| 2026-10-06 | 11,700 | 130 | 1.12% | 11,610 | 11,750 | 11,580 | 7,383 |
| 2026-10-02 | 11,570 | -130 | -1.11% | 11,710 | 11,710 | 11,500 | 7,542 |
| 2026-10-01 | 11,700 | 30 | 0.26% | 11,670 | 11,860 | 11,610 | 4,899 |
| 2026-09-30 | 11,670 | -30 | -0.26% | 11,690 | 11,700 | 11,600 | 2,875 |
| 2026-09-29 | 11,700 | -50 | -0.43% | 11,700 | 11,760 | 11,610 | 1,997 |
| 2026-09-28 | 11,750 | -30 | -0.25% | 11,800 | 11,800 | 11,650 | 4,865 |
| 2026-09-23 | 11,780 | -100 | -0.84% | 11,880 | 11,940 | 11,740 | 2,302 |
| 2026-09-22 | 11,880 | 10 | 0.08% | 11,960 | 11,960 | 11,830 | 3,207 |
| 2026-09-21 | 11,870 | -80 | -0.67% | 11,910 | 11,970 | 11,840 | 4,033 |
| 2026-09-18 | 11,950 | -20 | -0.17% | 11,930 | 11,980 | 11,835 | 7,067 |
| 2026-09-17 | 11,970 | 50 | 0.42% | 11,920 | 11,970 | 11,900 | 2,672 |
| 2026-09-16 | 11,920 | 20 | 0.17% | 11,940 | 11,970 | 11,780 | 2,445 |
| 2026-09-15 | 11,900 | 30 | 0.25% | 11,880 | 12,290 | 11,850 | 15,982 |
| 2026-09-14 | 11,870 | -180 | -1.49% | 12,060 | 12,150 | 11,860 | 18,922 |