에스디바이오센서 [137310] KOSPI
6,580 원
전일대비:
▼
120
(-1.79%)
시가
6,690
고가
6,840
저가
6,470
거래량
112,356
거래대금
746 백만
시가총액
7,945 억
52주 최고
10,190
52주 최저
5,800
📈 주가 차트 (최근 20일)
에스디바이오센서
137310
120봉
💬 에스디바이오센서 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6,580 | -120 | -1.79% | 6,690 | 6,840 | 6,470 | 112,356 |
| 2026-10-13 | 6,700 | 160 | 2.45% | 6,350 | 6,730 | 6,310 | 165,636 |
| 2026-10-12 | 6,540 | 130 | 2.03% | 6,500 | 6,670 | 6,450 | 127,156 |
| 2026-10-08 | 6,410 | -440 | -6.42% | 6,740 | 6,750 | 6,410 | 177,932 |
| 2026-10-07 | 6,850 | 420 | 6.53% | 6,880 | 6,880 | 6,600 | 509,595 |
| 2026-10-06 | 6,430 | 90 | 1.42% | 6,350 | 6,570 | 6,240 | 135,139 |
| 2026-10-02 | 6,340 | 30 | 0.48% | 6,260 | 6,340 | 6,230 | 64,355 |
| 2026-10-01 | 6,310 | 180 | 2.94% | 6,130 | 6,310 | 6,080 | 135,367 |
| 2026-09-30 | 6,130 | 30 | 0.49% | 6,120 | 6,140 | 6,050 | 81,612 |
| 2026-09-29 | 6,100 | -10 | -0.16% | 6,100 | 6,120 | 6,020 | 99,850 |
| 2026-09-28 | 6,110 | 40 | 0.66% | 6,100 | 6,210 | 6,070 | 117,666 |
| 2026-09-23 | 6,070 | -40 | -0.65% | 6,150 | 6,150 | 6,030 | 100,108 |
| 2026-09-22 | 6,110 | -40 | -0.65% | 6,190 | 6,190 | 6,080 | 58,528 |
| 2026-09-21 | 6,150 | 180 | 3.02% | 6,090 | 6,180 | 6,070 | 85,113 |
| 2026-09-18 | 5,970 | -190 | -3.08% | 6,200 | 6,260 | 5,970 | 191,539 |
| 2026-09-17 | 6,160 | 0 | 0.00% | 6,160 | 6,200 | 6,100 | 56,798 |
| 2026-09-16 | 6,160 | -30 | -0.48% | 6,180 | 6,180 | 6,080 | 65,806 |
| 2026-09-15 | 6,190 | -20 | -0.32% | 6,150 | 6,230 | 6,110 | 65,524 |
| 2026-09-14 | 6,210 | 50 | 0.81% | 6,100 | 6,240 | 6,100 | 91,506 |
| 2026-09-11 | 6,160 | 60 | 0.98% | 6,060 | 6,180 | 6,040 | 108,757 |