에스씨엠생명과학 (298060)

298060
🏛️ 대한민국 →
1,130.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 11,471.22 11,878.27 10,361.10 10,694.14 2.0M
2022-12-28 9,954.06 11,656.24 9,399.00 11,212.19 2.6M
2022-12-27 10,879.16 11,915.27 9,954.06 10,139.08 1.8M
2022-12-26 9,917.06 11,175.19 9,695.03 11,175.19 1.9M
2022-12-25 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2022-12-23 9,065.97 11,027.18 8,584.91 10,361.10 4.4M
2022-12-22 9,436.01 9,547.02 8,880.95 8,991.96 1.0M
2022-12-21 10,213.09 10,324.10 9,213.98 9,547.02 1.9M
2022-12-20 12,063.29 12,840.37 9,510.01 9,806.05 5.5M
2022-12-16 8,214.88 10,694.14 8,214.88 10,694.14 3.8M
2022-12-15 6,372.08 8,251.88 6,253.67 8,251.88 5.1M
2022-12-14 6,238.86 6,845.73 6,231.46 6,372.08 1.7M
2022-12-13 6,327.67 6,364.68 5,809.62 5,987.24 0.4M
2022-12-12 6,349.88 6,653.31 6,224.06 6,327.67 0.6M
2022-12-11 8,450.00 8,450.00 8,450.00 8,450.00 0.0M
2022-12-09 6,283.27 6,527.50 6,076.05 6,253.67 0.6M
2022-12-08 6,808.73 6,830.93 6,016.84 6,253.67 0.8M
2022-12-07 7,060.35 7,067.75 6,534.90 6,682.91 1.7M
2022-12-06 6,882.73 8,732.93 6,823.53 7,304.58 9.9M
2022-12-05 6,002.04 6,734.72 5,424.78 6,734.72 1.7M
2022-12-04 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2022-12-02 3,989.03 5,180.55 3,989.03 5,180.55 0.6M
2022-12-01 3,937.22 4,040.83 3,937.22 3,989.03 0.1M
2022-11-30 3,952.02 3,996.43 3,878.01 3,937.22 0.1M
2022-11-29 3,826.21 3,989.03 3,818.81 3,981.62 0.0M
2022-11-28 3,929.82 3,929.82 3,818.81 3,833.61 0.0M
2022-11-25 3,966.82 3,989.03 3,922.42 3,922.42 0.0M
2022-11-24 3,996.43 3,996.43 3,929.82 3,966.82 0.0M
2022-11-23 3,959.42 3,996.43 3,915.02 3,929.82 0.0M
2022-11-22 4,114.84 4,114.84 3,826.21 3,922.42 0.1M
2022-11-21 4,292.46 4,299.86 4,114.84 4,114.84 0.0M
2022-11-18 4,255.45 4,307.26 4,151.84 4,270.26 0.0M
2022-11-17 4,359.06 4,366.47 4,240.65 4,255.45 0.0M
2022-11-16 4,440.47 4,440.47 4,262.85 4,351.66 0.0M
2022-11-15 4,277.66 4,440.47 4,248.05 4,403.47 0.0M
2022-11-14 4,225.85 4,299.86 4,166.64 4,277.66 0.0M
2022-11-11 4,144.44 4,218.45 4,100.04 4,218.45 0.0M
2022-11-10 4,211.05 4,211.05 4,085.24 4,092.64 0.0M
2022-11-09 4,144.44 4,240.65 4,144.44 4,188.85 0.0M
2022-11-08 4,011.23 4,144.44 3,996.43 4,144.44 0.0M
2022-11-07 4,018.63 4,063.03 3,966.82 3,996.43 0.0M
2022-11-04 4,026.03 4,026.03 3,944.62 3,981.62 0.0M
2022-11-03 4,092.64 4,092.64 3,974.22 4,026.03 0.0M
2022-11-02 4,114.84 4,174.04 4,018.63 4,077.83 0.0M
2022-11-01 4,137.04 4,151.84 4,040.83 4,107.44 0.0M
2022-10-31 4,174.04 4,181.45 4,040.83 4,085.24 0.0M
2022-10-28 4,255.45 4,255.45 4,070.43 4,174.04 0.0M
2022-10-27 4,174.04 4,292.46 4,144.44 4,211.05 0.0M
2022-10-26 4,277.66 4,307.26 4,166.64 4,174.04 0.0M
2022-10-25 4,366.47 4,366.47 4,262.85 4,277.66 0.0M
2022-10-24 4,351.66 4,388.67 4,248.05 4,285.06 0.0M
2022-10-21 4,381.27 4,396.07 4,159.24 4,255.45 0.0M
2022-10-20 4,410.87 4,462.68 4,329.46 4,381.27 0.0M
2022-10-19 4,425.67 4,507.08 4,425.67 4,455.27 0.0M
2022-10-18 4,381.27 4,507.08 4,381.27 4,484.88 0.0M
2022-10-17 4,270.26 4,396.07 4,211.05 4,396.07 0.0M
2022-10-14 4,107.44 4,344.26 4,107.44 4,329.46 0.1M
2022-10-13 4,203.65 4,255.45 4,003.83 4,070.43 0.1M
2022-10-12 4,255.45 4,322.06 4,225.85 4,262.85 0.0M
2022-10-11 4,662.50 4,662.50 4,277.66 4,277.66 0.1M
2022-10-07 4,840.10 4,840.10 4,669.90 4,669.90 0.0M
2022-10-06 4,647.70 4,899.30 4,647.70 4,840.10 0.0M
2022-10-05 4,884.50 4,928.90 4,618.10 4,721.70 0.1M
2022-10-04 4,906.70 4,965.90 4,810.50 4,884.50 0.0M
2022-09-30 4,640.30 4,988.10 4,610.70 4,951.10 0.1M
2022-09-29 4,662.50 4,869.70 4,662.50 4,684.70 0.1M
2022-09-28 4,558.90 4,817.90 4,499.70 4,647.70 0.1M
2022-09-27 4,492.30 4,869.70 4,492.30 4,588.50 0.1M
2022-09-26 4,810.50 4,906.70 4,558.90 4,581.10 0.1M
2022-09-23 5,091.70 5,173.20 4,958.50 4,980.70 0.1M
2022-09-22 5,262.00 5,262.00 4,943.70 5,225.00 0.1M
2022-09-21 4,951.10 6,083.40 4,951.10 5,306.40 1.2M
2022-09-20 4,847.50 5,069.50 4,847.50 4,928.90 0.1M
2022-09-19 5,173.20 5,173.20 4,847.50 4,847.50 0.1M
2022-09-16 5,565.40 5,609.80 5,143.50 5,188.00 0.4M
2022-09-15 5,713.40 5,743.00 5,609.80 5,632.00 0.0M
2022-09-14 5,521.00 5,735.60 5,454.40 5,706.00 0.0M
2022-09-13 5,698.60 5,831.80 5,698.60 5,765.20 0.1M
2022-09-12 7,760.00 7,760.00 7,760.00 7,760.00 0.0M
2022-09-08 5,802.20 5,883.60 5,743.00 5,743.00 0.1M
2022-09-07 6,164.90 6,164.90 5,735.60 5,802.20 0.1M
2022-09-06 5,698.60 6,312.90 5,698.60 6,164.90 0.3M
2022-09-05 6,808.70 6,860.50 6,275.90 6,327.70 0.2M
2022-09-04 9,230.00 9,230.00 9,230.00 9,230.00 0.0M
2022-09-02 6,993.70 7,141.80 6,830.90 6,830.90 0.2M
2022-09-01 8,473.90 8,510.90 7,053.00 7,097.40 1.1M
2022-08-31 9,473.00 9,473.00 9,066.00 9,251.00 0.2M
2022-08-30 8,214.90 9,658.00 8,140.90 9,658.00 0.3M
2022-08-29 8,436.90 8,436.90 8,066.90 8,103.90 0.1M
2022-08-26 8,510.90 8,992.00 8,510.90 8,695.90 0.1M
2022-08-25 8,140.90 8,695.90 8,066.90 8,510.90 0.1M
2022-08-24 8,066.90 8,288.90 7,918.80 8,140.90 0.0M
2022-08-23 8,251.90 8,251.90 7,918.80 8,066.90 0.0M
2022-08-22 7,881.80 8,251.90 7,844.80 8,251.90 0.1M
2022-08-19 8,140.90 8,140.90 7,881.80 7,918.80 0.1M
2022-08-18 8,288.90 8,362.90 7,992.90 8,066.90 0.1M
2022-08-17 8,695.90 8,695.90 8,399.90 8,436.90 0.1M
2022-08-16 8,843.90 8,843.90 8,547.90 8,695.90 0.1M
2022-08-12 8,436.90 8,843.90 8,214.90 8,732.90 0.1M
2022-08-11 8,325.90 8,436.90 8,214.90 8,436.90 0.0M
2022-08-10 8,621.90 8,695.90 8,066.90 8,214.90 0.1M
2022-08-09 8,584.90 8,806.90 8,547.90 8,658.90 0.0M
2022-08-08 8,732.90 8,843.90 8,510.90 8,584.90 0.1M
2022-08-05 8,992.00 9,251.00 8,732.90 8,732.90 0.1M
2022-08-04 8,584.90 8,955.00 8,510.90 8,880.90 0.2M
2022-08-03 8,436.90 8,843.90 8,362.90 8,473.90 0.1M
2022-08-02 7,844.80 9,251.00 7,770.80 8,436.90 0.5M
2022-08-01 7,918.80 7,955.80 7,733.80 7,770.80 0.0M
2022-07-29 7,992.90 8,066.90 7,733.80 7,918.80 0.0M
2022-07-28 7,992.90 8,066.90 7,881.80 7,992.90 0.0M
2022-07-27 7,770.80 7,992.90 7,622.80 7,918.80 0.0M
2022-07-26 7,955.80 7,955.80 7,622.80 7,770.80 0.0M
2022-07-25 8,066.90 8,214.90 7,770.80 7,881.80 0.0M
2022-07-22 8,362.90 8,473.90 8,140.90 8,251.90 0.0M
2022-07-21 8,399.90 8,510.90 8,251.90 8,436.90 0.0M
2022-07-20 8,473.90 8,695.90 8,325.90 8,399.90 0.0M
2022-07-19 8,288.90 8,584.90 8,214.90 8,362.90 0.0M
2022-07-18 8,436.90 8,547.90 8,140.90 8,399.90 0.0M
2022-07-15 8,473.90 8,510.90 8,140.90 8,399.90 0.0M
2022-07-14 8,140.90 8,473.90 7,918.80 8,436.90 0.0M
2022-07-13 8,140.90 8,288.90 7,955.80 8,140.90 0.0M
2022-07-12 8,399.90 8,399.90 7,955.80 8,140.90 0.0M
2022-07-11 7,992.90 8,658.90 7,992.90 8,399.90 0.1M
2022-07-08 7,881.80 8,177.90 7,844.80 8,103.90 0.0M
2022-07-07 7,733.80 8,288.90 7,659.80 7,881.80 0.1M
2022-07-06 7,127.00 8,103.90 7,030.70 7,696.80 0.2M
2022-07-05 7,060.40 7,156.60 6,823.50 7,127.00 0.0M
2022-07-04 7,045.60 7,075.20 6,816.10 6,853.10 0.0M
2022-07-01 7,201.00 7,312.00 6,867.90 7,008.50 0.0M
2022-06-30 7,238.00 7,334.20 7,164.00 7,201.00 0.0M
2022-06-29 7,186.20 7,334.20 7,186.20 7,312.00 0.0M
2022-06-28 7,400.80 7,474.80 7,326.80 7,334.20 0.0M
2022-06-27 7,119.60 7,474.80 7,104.80 7,341.60 0.0M
2022-06-24 6,675.50 7,104.80 6,675.50 7,104.80 0.0M
2022-06-23 7,252.80 7,319.40 6,779.10 6,838.30 0.1M
2022-06-22 7,474.80 7,622.80 7,252.80 7,304.60 0.0M
2022-06-21 7,371.20 7,548.80 7,371.20 7,548.80 0.0M
2022-06-20 7,807.80 7,844.80 7,371.20 7,474.80 0.1M
2022-06-17 7,400.80 7,807.80 7,341.60 7,807.80 0.1M
2022-06-16 7,548.80 7,733.80 7,400.80 7,474.80 0.0M
2022-06-15 7,474.80 7,659.80 7,400.80 7,437.80 0.1M
2022-06-14 7,400.80 7,881.80 7,400.80 7,659.80 0.0M
2022-06-13 7,955.80 7,955.80 7,622.80 7,659.80 0.0M
2022-06-12 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2022-06-10 7,955.80 8,029.90 7,696.80 8,029.90 0.0M
2022-06-09 8,103.90 8,140.90 7,696.80 7,955.80 0.1M
2022-06-08 8,399.90 8,399.90 8,029.90 8,029.90 0.1M
2022-06-07 8,695.90 8,806.90 8,288.90 8,399.90 0.0M
2022-06-03 8,769.90 8,843.90 8,621.90 8,695.90 0.0M
2022-06-02 8,621.90 8,880.90 8,584.90 8,806.90 0.0M
2022-05-31 8,584.90 8,621.90 8,399.90 8,621.90 0.0M
2022-05-30 8,584.90 8,658.90 8,399.90 8,547.90 0.0M
2022-05-27 8,658.90 8,769.90 8,362.90 8,510.90 0.1M
2022-05-26 8,732.90 8,918.00 8,584.90 8,658.90 0.1M
2022-05-25 8,769.90 8,918.00 8,584.90 8,918.00 0.1M
2022-05-24 9,103.00 9,103.00 8,510.90 8,769.90 0.1M
2022-05-23 7,992.90 9,658.00 7,918.80 9,066.00 1.0M
2022-05-20 7,955.80 8,103.90 7,696.80 7,918.80 0.1M
2022-05-19 7,844.80 8,103.90 7,696.80 7,955.80 0.1M
2022-05-18 8,325.90 8,399.90 7,918.80 8,066.90 0.1M
2022-05-17 8,251.90 8,399.90 8,140.90 8,251.90 0.0M
2022-05-16 8,584.90 8,621.90 8,251.90 8,251.90 0.1M
2022-05-13 8,103.90 8,362.90 8,066.90 8,288.90 0.0M
2022-05-12 8,325.90 8,473.90 8,029.90 8,066.90 0.0M
2022-05-11 8,140.90 8,658.90 8,140.90 8,510.90 0.1M
2022-05-10 7,844.80 8,103.90 7,585.80 8,066.90 0.0M
2022-05-09 7,881.80 8,399.90 7,844.80 8,029.90 0.1M
2022-05-06 7,844.80 8,029.90 7,733.80 7,881.80 0.0M
2022-05-04 8,029.90 8,103.90 7,918.80 7,955.80 0.0M
2022-05-03 8,103.90 8,251.90 8,029.90 8,103.90 0.0M
2022-05-02 7,844.80 8,177.90 7,770.80 8,103.90 0.0M
2022-04-29 7,770.80 8,399.90 7,733.80 8,066.90 0.1M
2022-04-28 7,881.80 7,918.80 7,585.80 7,659.80 0.0M
2022-04-27 7,400.80 7,770.80 7,400.80 7,696.80 0.0M
2022-04-26 7,807.80 7,955.80 7,770.80 7,807.80 0.0M
2022-04-25 8,325.90 8,362.90 7,696.80 7,733.80 0.1M
2022-04-22 8,547.90 8,547.90 8,362.90 8,399.90 0.0M
2022-04-21 8,584.90 8,658.90 8,399.90 8,621.90 0.1M
2022-04-20 8,547.90 8,695.90 8,436.90 8,510.90 0.1M
2022-04-19 8,584.90 8,695.90 8,473.90 8,473.90 0.0M
2022-04-18 8,806.90 8,806.90 8,436.90 8,584.90 0.0M
2022-04-15 8,584.90 8,843.90 8,362.90 8,732.90 0.1M
2022-04-14 9,251.00 9,251.00 8,399.90 8,621.90 0.3M
2022-04-13 9,140.00 9,251.00 9,029.00 9,177.00 0.0M
2022-04-12 9,621.00 9,658.00 8,955.00 9,140.00 0.1M
2022-04-11 10,213.10 10,213.10 9,473.00 9,621.00 0.1M
2022-04-08 10,287.10 10,361.10 10,065.10 10,176.10 0.0M
2022-04-07 10,546.10 10,546.10 10,250.10 10,287.10 0.1M
2022-04-06 10,694.10 10,768.10 10,509.10 10,546.10 0.1M
2022-04-05 10,694.10 10,916.20 10,694.10 10,805.20 0.0M
2022-04-04 10,805.20 10,842.20 10,620.10 10,805.20 0.0M
2022-04-01 10,879.20 10,953.20 10,657.10 10,805.20 0.0M
2022-03-31 10,768.10 11,286.20 10,768.10 10,990.20 0.0M
2022-03-30 10,879.20 10,916.20 10,768.10 10,842.20 0.0M
2022-03-29 10,546.10 10,990.20 10,361.10 10,953.20 0.1M
2022-03-28 10,731.10 10,731.10 10,435.10 10,546.10 0.0M
2022-03-25 10,768.10 10,768.10 10,472.10 10,657.10 0.0M
2022-03-24 10,879.20 10,879.20 10,509.10 10,583.10 0.0M
2022-03-23 10,879.20 10,916.20 10,657.10 10,879.20 0.0M
2022-03-22 10,879.20 10,879.20 10,583.10 10,805.20 0.0M
2022-03-21 11,175.20 11,175.20 10,657.10 10,805.20 0.0M
2022-03-18 11,064.20 11,064.20 10,805.20 10,953.20 0.0M
2022-03-17 11,064.20 11,101.20 10,805.20 11,101.20 0.0M
2022-03-16 10,657.10 10,916.20 10,546.10 10,805.20 0.0M
2022-03-15 10,546.10 10,731.10 10,324.10 10,620.10 0.0M
2022-03-14 10,657.10 10,694.10 10,287.10 10,546.10 0.0M
2022-03-11 10,361.10 10,805.20 10,028.10 10,657.10 0.1M
2022-03-10 10,805.20 11,101.20 10,694.10 10,768.10 0.0M
2022-03-08 10,694.10 10,916.20 10,398.10 10,694.10 0.0M
2022-03-07 11,064.20 11,064.20 10,509.10 10,694.10 0.0M
2022-03-04 11,138.20 11,397.20 11,027.20 11,101.20 0.0M
2022-03-03 10,879.20 11,434.20 10,805.20 11,323.20 0.0M
2022-03-02 10,361.10 10,916.20 10,324.10 10,879.20 0.1M
2022-02-28 10,509.10 10,509.10 10,250.10 10,361.10 0.0M
2022-02-25 10,324.10 10,583.10 10,250.10 10,435.10 0.0M
2022-02-24 10,398.10 10,583.10 10,250.10 10,250.10 0.0M
2022-02-23 10,472.10 10,657.10 10,435.10 10,583.10 0.0M
2022-02-22 14,150.00 14,250.00 13,900.00 14,250.00 0.0M
2022-02-21 14,050.00 14,450.00 13,900.00 14,250.00 0.0M
2022-02-18 14,200.00 14,550.00 14,050.00 14,450.00 0.0M
2022-02-17 14,550.00 14,850.00 14,200.00 14,400.00 0.0M
2022-02-16 14,500.00 14,650.00 14,150.00 14,550.00 0.0M
2022-02-15 14,050.00 14,450.00 13,850.00 13,950.00 0.0M
2022-02-14 14,500.00 14,750.00 13,800.00 14,050.00 0.1M
2022-02-11 15,300.00 15,500.00 14,950.00 14,950.00 0.0M
2022-02-10 15,900.00 15,950.00 15,400.00 15,650.00 0.0M
2022-02-09 15,150.00 15,750.00 15,150.00 15,700.00 0.0M
2022-02-08 15,200.00 15,500.00 15,100.00 15,200.00 0.0M
2022-02-07 15,550.00 15,850.00 15,000.00 15,350.00 0.0M
2022-02-04 15,200.00 15,550.00 15,000.00 15,450.00 0.0M
2022-02-03 15,000.00 16,200.00 15,000.00 15,350.00 0.0M
2022-01-28 13,550.00 15,050.00 13,550.00 15,000.00 0.1M
2022-01-27 14,300.00 14,500.00 13,650.00 13,650.00 0.1M
2022-01-26 13,850.00 14,500.00 13,850.00 14,300.00 0.0M
2022-01-25 15,000.00 15,050.00 14,000.00 14,000.00 0.1M
2022-01-24 15,000.00 15,150.00 14,600.00 14,750.00 0.0M
2022-01-23 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2022-01-21 15,050.00 15,800.00 14,950.00 15,000.00 0.0M
2022-01-20 15,150.00 15,700.00 14,950.00 15,450.00 0.0M
2022-01-19 15,100.00 15,500.00 14,850.00 15,150.00 0.0M
2022-01-18 15,600.00 16,000.00 15,150.00 15,450.00 0.0M
2022-01-17 15,800.00 16,200.00 15,550.00 15,600.00 0.1M
2022-01-16 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2022-01-14 15,750.00 16,250.00 15,600.00 16,250.00 0.0M
2022-01-13 16,450.00 16,450.00 15,800.00 16,000.00 0.0M
2022-01-12 16,550.00 17,200.00 16,350.00 16,450.00 0.1M
2022-01-11 16,850.00 17,000.00 16,350.00 16,400.00 0.0M
2022-01-10 17,350.00 17,550.00 16,700.00 16,850.00 0.0M
2022-01-07 16,850.00 17,500.00 16,850.00 17,400.00 0.1M
2022-01-06 17,200.00 17,800.00 16,600.00 16,850.00 0.1M
2022-01-05 18,550.00 18,750.00 17,700.00 17,750.00 0.0M
2022-01-04 19,500.00 19,500.00 18,650.00 18,850.00 0.1M
2022-01-03 19,850.00 19,850.00 18,900.00 19,400.00 0.0M