에스디생명공학 (217480)

217480
🏛️ 대한민국 →
499.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-03-22 535.81 550.14 494.27 500.00 1.6M
2023-03-21 607.45 607.45 517.19 525.79 3.8M
2023-03-20 621.77 650.43 598.85 600.28 1.6M
2023-03-19 431.00 431.00 431.00 431.00 0.0M
2023-03-17 594.55 673.35 588.82 617.48 5.4M
2023-03-16 617.48 648.99 547.28 585.96 6.7M
2023-03-15 673.35 792.26 628.94 637.53 6.0M
2023-03-14 734.95 734.95 621.77 663.32 4.1M
2023-03-13 759.31 795.13 719.20 736.39 2.9M
2023-03-12 556.00 556.00 556.00 556.00 0.0M
2023-03-10 816.62 875.36 773.64 796.56 4.2M
2023-03-09 1,002.86 1,002.86 836.67 840.97 7.1M
2023-03-08 878.22 1,067.33 868.19 1,022.92 27.8M
2023-03-07 875.36 1,002.86 813.75 852.43 20.0M
2023-03-06 1,637.53 1,641.83 1,157.59 1,157.59 2.4M
2023-03-03 1,713.46 1,713.46 1,641.83 1,651.86 0.6M
2023-03-02 1,805.15 1,832.37 1,697.70 1,712.03 0.5M
2023-02-28 1,905.44 1,905.44 1,691.97 1,765.04 0.9M
2023-02-27 2,005.72 2,008.59 1,812.31 1,812.31 0.6M
2023-02-24 2,101.71 2,101.71 1,991.40 2,005.72 0.5M
2023-02-23 2,100.28 2,138.96 2,073.06 2,101.71 0.2M
2023-02-22 2,144.69 2,146.12 2,005.72 2,098.85 0.2M
2023-02-21 2,234.95 2,234.95 2,120.34 2,148.99 0.1M
2023-02-20 2,263.60 2,270.77 2,212.03 2,212.03 0.1M
2023-02-17 2,088.82 2,292.26 2,035.81 2,263.60 0.2M
2023-02-16 2,146.12 2,146.12 2,055.87 2,088.82 0.2M
2023-02-15 2,282.23 2,282.23 2,054.43 2,100.28 0.3M
2023-02-14 2,206.30 2,349.56 2,206.30 2,250.71 0.1M
2023-02-13 2,349.56 2,349.56 2,200.57 2,206.30 0.3M
2023-02-10 2,435.52 2,435.52 2,256.44 2,349.56 0.5M
2023-02-09 2,575.92 2,679.07 2,389.68 2,454.15 1.3M
2023-02-08 2,355.29 2,570.19 2,353.86 2,547.27 0.9M
2023-02-07 2,253.57 2,408.30 2,249.28 2,355.29 0.3M
2023-02-06 2,293.69 2,325.21 2,217.76 2,275.06 0.2M
2023-02-03 2,313.75 2,333.80 2,292.26 2,306.58 0.2M
2023-02-02 2,319.48 2,399.71 2,300.85 2,315.18 0.2M
2023-02-01 2,339.53 2,424.06 2,318.04 2,318.04 0.5M
2023-01-31 2,535.81 2,578.79 2,285.09 2,424.06 0.7M
2023-01-30 2,550.13 2,595.98 2,489.96 2,538.67 0.3M
2023-01-27 2,574.49 2,621.77 2,406.87 2,550.13 0.9M
2023-01-26 2,352.43 2,613.17 2,292.26 2,547.27 2.0M
2023-01-25 2,220.62 2,348.13 2,217.76 2,345.26 0.8M
2023-01-24 1,575.00 1,575.00 1,575.00 1,575.00 0.0M
2023-01-20 2,206.30 2,292.26 2,141.83 2,256.44 0.7M
2023-01-19 2,191.97 2,263.60 2,141.83 2,206.30 0.5M
2023-01-18 2,249.28 2,263.60 2,120.34 2,191.97 0.8M
2023-01-17 2,055.87 2,342.40 2,034.38 2,242.11 2.2M
2023-01-16 1,790.83 2,041.54 1,783.66 2,034.38 1.6M
2023-01-13 1,819.48 1,833.80 1,755.01 1,783.66 0.4M
2023-01-12 1,912.60 1,934.09 1,740.68 1,819.48 0.9M
2023-01-11 1,905.44 1,977.07 1,876.78 1,905.44 0.8M
2023-01-10 1,876.78 2,070.19 1,869.62 1,891.11 1.8M
2023-01-09 1,719.19 1,998.56 1,704.87 1,891.11 3.2M
2023-01-06 1,755.01 1,819.48 1,654.72 1,661.89 0.7M
2023-01-05 1,762.17 1,826.64 1,755.01 1,769.34 0.1M
2023-01-04 1,790.83 1,812.31 1,740.68 1,783.66 0.2M
2023-01-03 1,977.07 1,977.07 1,762.17 1,797.99 0.3M
2023-01-02 1,833.80 2,034.38 1,826.64 1,919.76 0.4M