삼성바이오로직스 [207940] KOSPI
1,551,000 원
전일대비:
▼
23,000
(-1.46%)
시가
1,539,000
고가
1,564,000
저가
1,530,000
거래량
44,704
거래대금
69,166 백만
시가총액
717,973 억
52주 최고
1,987,000
52주 최저
0
📈 주가 차트 (최근 20일)
삼성바이오로직스
207940
120봉
💬 삼성바이오로직스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,551,000 | -23,000 | -1.46% | 1,539,000 | 1,564,000 | 1,530,000 | 44,704 |
| 2026-08-20 | 1,574,000 | 30,000 | 1.94% | 1,622,000 | 1,645,000 | 1,546,000 | 62,565 |
| 2026-08-19 | 1,544,000 | 13,000 | 0.85% | 1,507,000 | 1,544,000 | 1,486,000 | 28,670 |
| 2026-08-18 | 1,531,000 | -17,000 | -1.10% | 1,533,000 | 1,542,000 | 1,515,000 | 37,718 |
| 2026-08-14 | 1,548,000 | -16,000 | -1.02% | 1,557,000 | 1,574,000 | 1,546,000 | 29,916 |
| 2026-08-13 | 1,564,000 | 15,000 | 0.97% | 1,556,000 | 1,571,000 | 1,531,000 | 55,792 |
| 2026-08-12 | 1,549,000 | -60,000 | -3.73% | 1,609,000 | 1,628,000 | 1,545,000 | 69,313 |
| 2026-08-11 | 1,609,000 | 40,000 | 2.55% | 1,571,000 | 1,623,000 | 1,567,000 | 69,856 |
| 2026-08-10 | 1,569,000 | 13,000 | 0.84% | 1,556,000 | 1,572,000 | 1,532,000 | 42,211 |
| 2026-08-07 | 1,556,000 | 42,000 | 2.77% | 1,503,000 | 1,556,000 | 1,490,000 | 51,786 |
| 2026-08-06 | 1,514,000 | 23,000 | 1.54% | 1,505,000 | 1,514,000 | 1,477,000 | 48,730 |
| 2026-08-05 | 1,491,000 | 15,000 | 1.02% | 1,473,000 | 1,519,000 | 1,473,000 | 52,180 |
| 2026-08-04 | 1,476,000 | 53,000 | 3.72% | 1,424,000 | 1,476,000 | 1,406,000 | 51,711 |
| 2026-08-03 | 1,423,000 | -62,000 | -4.18% | 1,473,000 | 1,473,000 | 1,411,000 | 47,113 |
| 2026-07-31 | 1,485,000 | -42,000 | -2.75% | 1,526,000 | 1,537,000 | 1,455,000 | 90,690 |
| 2026-07-30 | 1,527,000 | 48,000 | 3.25% | 1,473,000 | 1,541,000 | 1,442,000 | 83,710 |
| 2026-07-29 | 1,479,000 | -70,000 | -4.52% | 1,544,000 | 1,561,000 | 1,435,000 | 91,074 |
| 2026-07-28 | 1,549,000 | 4,000 | 0.26% | 1,533,000 | 1,575,000 | 1,512,000 | 155,654 |
| 2026-07-27 | 1,545,000 | 27,000 | 1.78% | 1,499,000 | 1,575,000 | 1,486,000 | 99,652 |
| 2026-07-24 | 1,518,000 | 139,000 | 10.08% | 1,380,000 | 1,537,000 | 1,380,000 | 198,056 |