history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
삼양바이오팜
0120G0
| date |
open |
high |
low |
close |
volume |
| 20260825 |
57900.0 |
57900.0 |
52700.0 |
54700.0 |
149706.0 |
| 20260824 |
63800.0 |
64300.0 |
60900.0 |
62100.0 |
153737.0 |
| 20260821 |
63500.0 |
66700.0 |
57700.0 |
58800.0 |
611405.0 |
| 20260820 |
56200.0 |
56200.0 |
50400.0 |
56200.0 |
222641.0 |
| 20260819 |
44300.0 |
44950.0 |
43000.0 |
43300.0 |
24399.0 |
| 20260818 |
47000.0 |
47100.0 |
44700.0 |
45450.0 |
23688.0 |
| 20260814 |
48650.0 |
49200.0 |
46800.0 |
47950.0 |
18675.0 |
| 20260813 |
47550.0 |
50200.0 |
46300.0 |
48600.0 |
42731.0 |
| 20260812 |
47800.0 |
47800.0 |
45500.0 |
46850.0 |
23945.0 |
| 20260811 |
46350.0 |
47950.0 |
45200.0 |
47650.0 |
45807.0 |
| 20260810 |
44000.0 |
47350.0 |
44000.0 |
46550.0 |
29004.0 |
| 20260807 |
44000.0 |
44500.0 |
42750.0 |
43950.0 |
15241.0 |
| 20260806 |
44500.0 |
45000.0 |
42550.0 |
44650.0 |
23312.0 |
| 20260805 |
45000.0 |
45150.0 |
43350.0 |
44250.0 |
16478.0 |
| 20260804 |
40000.0 |
46100.0 |
40000.0 |
44500.0 |
46811.0 |
| 20260803 |
38100.0 |
42200.0 |
37850.0 |
39650.0 |
36716.0 |
| 20260731 |
34100.0 |
38600.0 |
34100.0 |
38500.0 |
33672.0 |
| 20260730 |
34000.0 |
37150.0 |
33200.0 |
33900.0 |
90079.0 |
| 20260729 |
38750.0 |
39500.0 |
34000.0 |
35500.0 |
47768.0 |
| 20260728 |
40000.0 |
41350.0 |
37850.0 |
38000.0 |
24481.0 |
| 20260727 |
40150.0 |
43050.0 |
40150.0 |
41700.0 |
12275.0 |
| 20260724 |
41150.0 |
43350.0 |
40500.0 |
41450.0 |
20051.0 |
| 20260723 |
39800.0 |
42300.0 |
39650.0 |
42300.0 |
49378.0 |
| 20260722 |
40400.0 |
41800.0 |
38900.0 |
39750.0 |
29916.0 |
| 20260721 |
40900.0 |
41700.0 |
39350.0 |
40050.0 |
29347.0 |
| 20260720 |
41200.0 |
42900.0 |
40400.0 |
41000.0 |
16997.0 |
| 20260716 |
43500.0 |
45400.0 |
42050.0 |
42700.0 |
22778.0 |
| 20260715 |
43600.0 |
45650.0 |
43600.0 |
44900.0 |
15608.0 |
| 20260714 |
43000.0 |
43850.0 |
42000.0 |
43300.0 |
24470.0 |
| 20260713 |
44000.0 |
47150.0 |
42900.0 |
43400.0 |
20786.0 |
| 20260710 |
41900.0 |
45200.0 |
41900.0 |
44500.0 |
13202.0 |
| 20260709 |
42450.0 |
45100.0 |
41950.0 |
42250.0 |
23562.0 |
| 20260708 |
44850.0 |
45750.0 |
42500.0 |
43800.0 |
23444.0 |
| 20260707 |
47150.0 |
49850.0 |
44450.0 |
45850.0 |
34919.0 |
| 20260706 |
47750.0 |
48400.0 |
45850.0 |
48000.0 |
23621.0 |
| 20260703 |
48000.0 |
48850.0 |
45500.0 |
47900.0 |
23662.0 |
| 20260702 |
48500.0 |
49700.0 |
46850.0 |
47150.0 |
28407.0 |
| 20260701 |
50000.0 |
51300.0 |
48050.0 |
49000.0 |
28266.0 |
| 20260630 |
50500.0 |
52000.0 |
48500.0 |
49250.0 |
19980.0 |
| 20260629 |
43750.0 |
51200.0 |
43600.0 |
51100.0 |
39733.0 |
| 20260626 |
48600.0 |
48600.0 |
42050.0 |
42650.0 |
32241.0 |
| 20260625 |
46750.0 |
50900.0 |
46650.0 |
47700.0 |
30636.0 |
| 20260624 |
43100.0 |
47300.0 |
42700.0 |
46350.0 |
20023.0 |
| 20260623 |
46400.0 |
47200.0 |
43850.0 |
43850.0 |
19711.0 |
| 20260622 |
47150.0 |
49150.0 |
45900.0 |
46200.0 |
14379.0 |
| 20260619 |
50000.0 |
50900.0 |
47600.0 |
47600.0 |
38975.0 |
| 20260618 |
53900.0 |
54000.0 |
50000.0 |
50000.0 |
26709.0 |
| 20260617 |
53500.0 |
56500.0 |
50900.0 |
54500.0 |
25345.0 |
| 20260616 |
52200.0 |
53700.0 |
51100.0 |
52700.0 |
12041.0 |
| 20260615 |
51100.0 |
52000.0 |
49750.0 |
51700.0 |
16820.0 |
| 20260612 |
50500.0 |
52100.0 |
49750.0 |
50800.0 |
15930.0 |
| 20260611 |
47500.0 |
49400.0 |
46350.0 |
49400.0 |
22551.0 |
| 20260610 |
50700.0 |
51900.0 |
47050.0 |
48500.0 |
29788.0 |
| 20260609 |
48300.0 |
52000.0 |
47050.0 |
51600.0 |
25931.0 |
| 20260608 |
47000.0 |
49350.0 |
46900.0 |
47400.0 |
26225.0 |
| 20260605 |
54900.0 |
55300.0 |
51500.0 |
51500.0 |
17818.0 |
| 20260604 |
52000.0 |
55500.0 |
51700.0 |
54500.0 |
26240.0 |
| 20260602 |
52000.0 |
53400.0 |
50800.0 |
51900.0 |
34842.0 |
| 20260601 |
56000.0 |
56600.0 |
53000.0 |
54000.0 |
33585.0 |
| 20260529 |
59800.0 |
60400.0 |
55000.0 |
57300.0 |
30290.0 |
