서린바이오 (038070)

038070
🏛️ 대한민국 →
6,580.00
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
2023-12-28 8,996.70 9,045.50 8,859.90 8,986.90 0.0M
2023-12-27 8,879.50 9,035.80 8,820.90 8,977.20 0.0M
2023-12-26 8,748.40 8,910.60 8,719.80 8,881.90 0.0M
2023-12-25 9,170.00 9,170.00 9,170.00 9,170.00 0.0M
2023-12-22 8,872.40 8,872.40 8,738.80 8,748.40 0.0M
2023-12-21 8,757.90 9,034.60 8,691.10 8,834.20 0.1M
2023-12-20 8,633.90 8,757.90 8,633.90 8,757.90 0.0M
2023-12-19 8,643.40 8,710.20 8,643.40 8,691.10 0.0M
2023-12-18 8,614.80 8,786.50 8,605.30 8,681.60 0.0M
2023-12-15 8,681.60 8,700.70 8,624.40 8,691.10 0.0M
2023-12-14 8,624.40 8,815.20 8,576.70 8,643.40 0.0M
2023-12-13 8,719.80 8,719.80 8,576.70 8,576.70 0.0M
2023-12-12 8,643.40 8,691.10 8,624.40 8,662.50 0.0M
2023-12-11 8,777.00 8,796.10 8,653.00 8,681.60 0.0M
2023-12-08 8,748.40 8,929.60 8,748.40 8,796.10 0.0M
2023-12-07 8,586.20 8,967.80 8,538.50 8,815.20 0.0M
2023-12-06 8,633.90 8,633.90 8,538.50 8,586.20 0.0M
2023-12-05 8,452.60 8,672.10 8,452.60 8,633.90 0.0M
2023-12-04 8,824.70 8,824.70 8,452.60 8,452.60 0.0M
2023-12-01 8,433.60 8,719.80 8,404.90 8,614.80 0.0M
2023-11-30 8,529.00 8,595.70 8,366.80 8,433.60 0.0M
2023-11-29 8,519.40 8,567.10 8,404.90 8,519.40 0.0M
2023-11-28 8,538.50 8,662.50 8,462.20 8,519.40 0.0M
2023-11-27 8,509.90 8,595.70 8,481.30 8,538.50 0.0M
2023-11-24 8,443.10 8,662.50 8,424.00 8,567.10 0.0M
2023-11-23 8,500.30 8,500.30 8,404.90 8,443.10 0.0M
2023-11-22 8,471.70 8,500.30 8,395.40 8,462.20 0.0M
2023-11-21 8,490.80 8,500.30 8,395.40 8,471.70 0.0M
2023-11-20 8,395.40 8,481.30 8,338.20 8,481.30 0.0M
2023-11-17 8,300.00 8,366.80 8,300.00 8,347.70 0.0M
2023-11-16 8,328.60 8,443.10 8,280.90 8,328.60 0.0M
2023-11-15 8,309.50 8,414.50 8,309.50 8,385.90 0.0M
2023-11-14 8,261.80 8,376.30 8,147.30 8,280.90 0.0M
2023-11-13 8,290.50 8,452.60 8,185.50 8,185.50 0.0M
2023-11-10 8,252.30 8,404.90 8,233.20 8,242.80 0.0M
2023-11-09 8,433.60 8,500.30 8,271.40 8,414.50 0.0M
2023-11-08 8,366.80 8,576.70 8,357.20 8,433.60 0.0M
2023-11-07 8,385.90 8,586.20 8,242.80 8,385.90 0.0M
2023-11-06 8,061.50 8,643.40 7,975.60 8,385.90 0.1M
2023-11-03 7,899.30 7,985.20 7,775.30 7,975.60 0.0M
2023-11-02 7,651.30 7,813.40 7,651.30 7,803.90 0.0M
2023-11-01 7,536.80 7,679.90 7,498.60 7,603.60 0.0M
2023-10-31 7,756.20 7,765.70 7,450.90 7,498.60 0.0M
2023-10-30 7,536.80 7,737.10 7,527.20 7,660.80 0.0M
2023-10-27 7,479.50 7,679.90 7,479.50 7,536.80 0.0M
2023-10-26 7,594.00 7,670.30 7,470.00 7,479.50 0.0M
2023-10-25 7,861.10 7,908.80 7,679.90 7,727.60 0.0M
2023-10-24 7,536.80 7,813.40 7,355.50 7,813.40 0.0M
2023-10-23 7,326.90 7,727.60 7,326.90 7,565.40 0.0M
2023-10-20 7,718.00 7,823.00 7,040.70 7,508.20 0.1M
2023-10-19 8,204.60 8,261.80 7,823.00 7,823.00 0.0M
2023-10-18 8,300.00 8,385.90 8,223.70 8,261.80 0.0M
2023-10-17 8,223.70 8,404.90 8,223.70 8,366.80 0.0M
2023-10-16 8,395.40 8,462.20 8,109.20 8,109.20 0.0M
2023-10-13 8,605.30 8,624.40 8,328.60 8,424.00 0.0M
2023-10-12 8,414.50 8,843.80 8,385.90 8,605.30 0.0M
2023-10-11 8,300.00 8,462.20 8,300.00 8,414.50 0.0M
2023-10-10 8,319.10 8,538.50 8,204.60 8,328.60 0.0M
2023-10-06 8,061.50 8,424.00 8,042.40 8,395.40 0.0M
2023-10-05 8,300.00 8,509.90 8,128.30 8,128.30 0.0M
2023-10-04 8,681.60 8,681.60 8,300.00 8,300.00 0.0M
2023-09-27 8,633.90 8,910.60 8,633.90 8,738.80 0.0M
2023-09-26 8,796.10 8,881.90 8,681.60 8,729.30 0.1M
2023-09-25 8,920.10 9,149.10 8,853.30 8,853.30 0.1M
2023-09-22 9,063.20 9,168.20 8,967.80 8,967.80 0.0M
2023-09-21 9,320.80 9,406.70 9,158.60 9,234.90 0.0M
2023-09-20 9,521.10 9,607.00 9,397.10 9,406.70 0.0M
2023-09-19 9,635.60 9,788.30 9,521.10 9,587.90 0.0M
2023-09-18 9,807.30 9,807.30 9,511.60 9,731.00 0.0M
2023-09-15 9,788.30 9,893.20 9,788.30 9,855.00 0.0M
2023-09-14 9,702.40 9,864.60 9,587.90 9,855.00 0.0M
2023-09-13 9,673.80 9,711.90 9,454.40 9,702.40 0.0M
2023-09-12 9,607.00 9,874.10 9,568.80 9,635.60 0.0M
2023-09-11 9,483.00 9,711.90 9,473.40 9,635.60 0.0M
2023-09-08 9,406.70 9,540.20 9,339.90 9,483.00 0.0M
2023-09-07 9,521.10 9,559.30 9,349.40 9,530.70 0.0M
2023-09-06 9,406.70 9,578.40 9,320.80 9,521.10 0.0M
2023-09-05 9,492.50 9,492.50 9,368.50 9,397.10 0.0M
2023-09-04 9,540.20 9,635.60 9,406.70 9,406.70 0.0M
2023-09-01 9,807.30 9,816.90 9,559.30 9,587.90 0.0M
2023-08-31 9,721.50 9,960.00 9,702.40 9,702.40 0.0M
2023-08-30 9,778.70 9,883.70 9,702.40 9,750.10 0.0M
2023-08-29 9,616.50 9,874.10 9,616.50 9,750.10 0.0M
2023-08-28 9,683.30 9,731.00 9,559.30 9,683.30 0.0M
2023-08-25 9,616.50 9,921.80 9,616.50 9,673.80 0.0M
2023-08-24 9,502.10 9,731.00 9,502.10 9,645.20 0.0M
2023-08-23 9,673.80 9,673.80 9,416.20 9,435.30 0.0M
2023-08-22 9,578.40 9,654.70 9,473.40 9,473.40 0.0M
2023-08-21 9,254.00 9,626.10 9,254.00 9,578.40 0.0M
2023-08-20 9,850.00 9,850.00 9,850.00 9,850.00 0.0M
2023-08-18 9,320.80 9,473.40 9,292.20 9,397.10 0.0M
2023-08-17 9,330.30 9,492.50 9,263.60 9,330.30 0.0M
2023-08-16 9,711.90 9,711.90 9,521.10 9,530.70 0.0M
2023-08-14 10,398.80 10,398.80 9,826.40 9,874.10 0.0M
2023-08-11 10,255.70 10,513.30 10,246.20 10,465.60 0.0M
2023-08-10 10,084.00 10,494.20 9,969.50 10,417.90 0.0M
2023-08-09 9,654.70 10,255.70 9,578.40 10,198.50 0.1M
2023-08-08 9,988.60 10,036.30 9,540.20 9,673.80 0.0M
2023-08-07 10,112.60 10,236.70 9,902.70 9,988.60 0.0M
2023-08-06 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2023-08-04 10,160.30 10,189.00 9,874.10 10,112.60 0.0M
2023-08-03 9,597.50 10,227.10 9,578.40 10,026.80 0.1M
2023-08-02 10,055.40 10,055.40 9,635.60 9,654.70 0.0M
2023-08-01 9,759.60 10,084.00 9,759.60 9,969.50 0.0M
2023-07-31 9,836.00 9,912.30 9,654.70 9,883.70 0.0M
2023-07-28 9,540.20 9,874.10 9,540.20 9,826.40 0.0M
2023-07-27 9,149.10 9,788.30 9,139.50 9,635.60 0.1M
2023-07-26 9,463.90 9,578.40 8,700.70 8,967.80 0.2M
2023-07-25 10,208.00 10,208.00 9,597.50 9,635.60 0.1M
2023-07-24 10,713.70 10,713.70 9,731.00 10,208.00 0.1M
2023-07-21 10,417.90 10,828.10 10,417.90 10,713.70 0.1M
2023-07-20 10,437.00 10,541.90 10,398.80 10,484.70 0.0M
2023-07-19 10,589.60 10,589.60 10,398.80 10,484.70 0.0M
2023-07-18 10,570.60 10,646.90 10,503.80 10,561.00 0.0M
2023-07-17 10,685.00 10,694.60 10,570.60 10,570.60 0.0M
2023-07-14 10,732.70 10,770.90 10,618.30 10,723.20 0.0M
2023-07-13 10,580.10 10,894.90 10,580.10 10,723.20 0.0M
2023-07-12 10,675.50 10,675.50 10,532.40 10,580.10 0.0M
2023-07-11 10,618.30 10,675.50 10,589.60 10,618.30 0.0M
2023-07-10 10,780.40 10,780.40 10,580.10 10,608.70 0.0M
2023-07-07 10,828.10 10,894.90 10,732.70 10,780.40 0.0M
2023-07-06 10,875.90 11,143.00 10,818.60 10,875.90 0.0M
2023-07-05 10,980.80 11,200.20 10,875.90 10,875.90 0.0M
2023-07-04 11,247.90 11,257.50 10,894.90 10,894.90 0.1M
2023-07-03 10,837.70 11,057.10 10,837.70 10,942.60 0.0M
2023-06-30 10,971.30 10,971.30 10,828.10 10,914.00 0.0M
2023-06-29 11,028.50 11,028.50 10,904.50 10,971.30 0.0M
2023-06-28 11,009.40 11,028.50 10,933.10 10,971.30 0.0M
2023-06-27 10,894.90 11,019.00 10,866.30 10,933.10 0.1M
2023-06-26 10,790.00 11,019.00 10,790.00 10,894.90 0.0M
2023-06-23 11,066.70 11,114.40 10,875.90 10,894.90 0.0M
2023-06-22 11,114.40 11,114.40 10,875.90 10,990.30 0.1M
2023-06-21 11,295.60 11,324.20 11,038.00 11,114.40 0.1M
2023-06-20 11,247.90 11,391.00 11,190.70 11,295.60 0.0M
2023-06-19 11,391.00 11,410.10 11,247.90 11,257.50 0.0M
2023-06-16 11,314.70 11,438.70 11,267.00 11,391.00 0.1M
2023-06-15 11,362.40 11,391.00 11,219.30 11,314.70 0.1M
2023-06-14 11,562.70 11,562.70 11,257.50 11,352.90 0.1M
2023-06-13 11,572.30 11,639.10 11,496.00 11,534.10 0.0M
2023-06-12 11,744.00 11,753.60 11,496.00 11,534.10 0.1M
2023-06-09 11,753.60 11,934.80 11,696.30 11,715.40 0.1M
2023-06-08 11,801.30 11,925.30 11,543.70 11,829.90 0.1M
2023-06-07 11,715.40 12,097.00 11,696.30 11,744.00 0.1M
2023-06-05 11,639.10 11,715.40 11,476.90 11,715.40 0.0M
2023-06-02 11,791.70 11,801.30 11,543.70 11,629.50 0.0M
2023-06-01 11,457.80 11,715.40 11,448.30 11,696.30 0.0M
2023-05-31 11,448.30 11,543.70 11,448.30 11,486.40 0.0M
2023-05-30 11,581.80 11,629.50 11,467.30 11,543.70 0.0M
2023-05-29 12,110.00 12,110.00 12,110.00 12,110.00 0.0M
2023-05-26 11,753.60 11,763.10 11,543.70 11,553.20 0.0M
2023-05-25 11,868.00 12,049.30 11,705.80 11,744.00 0.0M
2023-05-24 12,068.40 12,106.50 11,810.80 11,896.70 0.1M
2023-05-23 11,705.80 12,039.80 11,705.80 12,001.60 0.1M
2023-05-22 11,629.50 11,877.60 11,620.00 11,744.00 0.1M
2023-05-19 11,677.20 11,677.20 11,553.20 11,629.50 0.0M
2023-05-18 11,658.10 11,782.20 11,543.70 11,591.40 0.0M
2023-05-17 11,381.50 11,610.40 11,352.90 11,600.90 0.0M
2023-05-16 11,467.30 11,629.50 11,400.60 11,448.30 0.1M
2023-05-15 11,734.50 11,810.80 11,410.10 11,467.30 0.1M
2023-05-12 11,782.20 11,906.20 11,667.70 11,801.30 0.0M
2023-05-11 12,135.20 12,173.30 11,724.90 11,906.20 0.1M
2023-05-10 12,154.20 12,535.80 11,992.10 12,001.60 0.3M
2023-05-09 11,724.90 12,211.50 11,724.90 11,992.10 0.1M
2023-05-08 12,068.40 12,259.20 11,820.30 11,858.50 0.1M
2023-05-04 11,448.30 11,868.00 11,448.30 11,763.10 0.2M
2023-05-03 11,257.50 11,476.90 11,219.30 11,352.90 0.1M
2023-05-02 11,419.60 11,505.50 11,171.60 11,476.90 0.1M
2023-04-28 11,610.40 11,658.10 11,343.30 11,343.30 0.1M
2023-04-27 11,801.30 11,801.30 11,457.80 11,591.40 0.1M
2023-04-26 11,734.50 11,953.90 11,591.40 11,801.30 0.1M
2023-04-25 11,467.30 12,058.80 11,305.20 11,839.40 0.2M
2023-04-24 11,677.20 11,763.10 11,314.70 11,400.60 0.1M
2023-04-21 11,896.70 11,953.90 11,658.10 11,677.20 0.1M
2023-04-20 12,211.50 12,459.50 11,829.90 11,944.40 0.2M
2023-04-19 12,221.00 12,287.80 12,049.30 12,077.90 0.1M
2023-04-18 12,049.30 12,717.10 12,030.20 12,287.80 0.3M
2023-04-17 12,268.70 12,411.80 11,925.30 12,049.30 0.2M
2023-04-16 12,860.00 12,860.00 12,860.00 12,860.00 0.0M
2023-04-14 12,507.20 12,793.40 12,240.10 12,268.70 0.3M
2023-04-13 12,383.20 12,593.10 12,211.50 12,421.40 0.1M
2023-04-12 12,221.00 12,526.30 12,106.50 12,335.50 0.1M
2023-04-11 12,230.60 12,345.00 12,001.60 12,287.80 0.1M
2023-04-10 12,488.10 12,564.50 11,734.50 12,240.10 0.2M
2023-04-09 13,080.00 13,080.00 13,080.00 13,080.00 0.0M
2023-04-07 12,679.00 12,783.90 12,249.60 12,478.60 0.3M
2023-04-06 12,421.40 12,879.30 12,135.20 12,526.30 0.7M
2023-04-05 12,068.40 12,392.70 11,934.80 12,192.40 0.3M
2023-04-04 11,562.70 12,011.10 11,486.40 12,001.60 0.1M
2023-04-03 11,534.10 11,715.40 11,467.30 11,562.70 0.1M
2023-03-31 11,734.50 11,734.50 11,467.30 11,581.80 0.1M
2023-03-30 11,610.40 11,887.10 11,352.90 11,715.40 0.1M
2023-03-29 11,829.90 11,849.00 11,419.60 11,496.00 0.1M
2023-03-28 11,887.10 12,097.00 11,744.00 11,772.60 0.1M
2023-03-27 11,839.40 11,906.20 11,352.90 11,896.70 0.1M
2023-03-24 11,677.20 12,030.20 11,677.20 11,724.90 0.1M
2023-03-23 11,915.70 11,915.70 11,591.40 11,648.60 0.1M
2023-03-22 12,116.10 12,116.10 11,791.70 11,915.70 0.1M
2023-03-21 12,192.40 12,402.30 11,829.90 11,877.60 0.1M
2023-03-20 12,011.10 12,526.30 11,944.40 12,173.30 0.4M
2023-03-17 11,391.00 12,526.30 11,286.10 11,829.90 0.8M
2023-03-16 11,209.80 11,419.60 10,885.40 11,114.40 0.1M
2023-03-15 11,028.50 11,639.10 11,019.00 11,324.20 0.1M
2023-03-14 11,066.70 12,116.10 10,933.10 10,942.60 0.8M
2023-03-13 11,219.30 11,219.30 10,742.30 10,923.60 0.1M
2023-03-10 11,572.30 11,686.80 11,257.50 11,267.00 0.1M
2023-03-09 11,610.40 11,839.40 11,515.00 11,753.60 0.1M
2023-03-08 11,724.90 11,724.90 11,505.50 11,600.90 0.0M
2023-03-07 11,400.60 11,877.60 11,400.60 11,753.60 0.1M
2023-03-06 11,543.70 11,553.20 11,381.50 11,429.20 0.0M
2023-03-03 11,352.90 11,553.20 11,333.80 11,515.00 0.0M
2023-03-02 11,190.70 11,352.90 11,190.70 11,295.60 0.0M
2023-03-01 11,710.00 11,710.00 11,710.00 11,710.00 0.0M
2023-02-28 11,162.10 11,295.60 11,162.10 11,171.60 0.0M
2023-02-27 11,276.50 11,305.20 11,076.20 11,171.60 0.0M
2023-02-24 11,572.30 11,572.30 11,228.80 11,295.60 0.1M
2023-02-23 11,515.00 11,677.20 11,505.50 11,543.70 0.0M
2023-02-22 11,696.30 11,696.30 11,362.40 11,515.00 0.1M
2023-02-21 11,829.90 11,963.40 11,677.20 11,744.00 0.1M
2023-02-20 11,295.60 11,906.20 11,209.80 11,829.90 0.2M
2023-02-17 11,391.00 11,486.40 11,152.50 11,209.80 0.0M
2023-02-16 10,980.80 11,858.50 10,971.30 11,505.50 0.1M
2023-02-15 11,228.80 11,391.00 10,914.00 10,933.10 0.1M
2023-02-14 11,095.30 11,352.90 11,095.30 11,267.00 0.0M
2023-02-13 11,190.70 11,267.00 11,019.00 11,143.00 0.0M
2023-02-12 11,810.00 11,810.00 11,810.00 11,810.00 0.0M
2023-02-10 11,696.30 11,715.40 11,247.90 11,267.00 0.1M
2023-02-09 11,724.90 11,858.50 11,686.80 11,724.90 0.0M
2023-02-08 11,944.40 11,944.40 11,753.60 11,829.90 0.0M
2023-02-07 11,667.70 11,953.90 11,639.10 11,849.00 0.1M
2023-02-06 11,734.50 11,934.80 11,705.80 11,734.50 0.1M
2023-02-05 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2023-02-03 11,925.30 11,925.30 11,639.10 11,782.20 0.1M
2023-02-02 11,696.30 12,039.80 11,572.30 11,858.50 0.2M
2023-02-01 11,391.00 11,610.40 11,247.90 11,572.30 0.1M
2023-01-31 11,257.50 11,352.90 11,095.30 11,276.50 0.0M
2023-01-30 11,591.40 11,658.10 11,295.60 11,352.90 0.0M
2023-01-27 11,581.80 11,744.00 11,562.70 11,620.00 0.1M
2023-01-26 11,524.60 11,791.70 11,400.60 11,581.80 0.1M
2023-01-25 11,581.80 11,639.10 11,419.60 11,496.00 0.0M
2023-01-20 11,543.70 11,639.10 11,448.30 11,496.00 0.0M
2023-01-19 11,448.30 12,068.40 11,257.50 11,543.70 0.1M
2023-01-18 11,496.00 11,734.50 11,352.90 11,543.70 0.1M
2023-01-17 11,829.90 12,020.70 11,448.30 11,496.00 0.1M
2023-01-16 11,734.50 11,877.60 11,591.40 11,734.50 0.1M
2023-01-13 11,162.10 11,639.10 11,114.40 11,448.30 0.2M
2023-01-12 11,257.50 11,257.50 11,019.00 11,162.10 0.0M
2023-01-11 11,162.10 11,257.50 11,114.40 11,209.80 0.0M
2023-01-10 11,209.80 11,257.50 10,971.30 11,066.70 0.1M
2023-01-09 11,066.70 11,400.60 10,923.60 11,162.10 0.1M
2023-01-06 10,875.90 11,066.70 10,685.00 10,875.90 0.0M
2023-01-05 10,828.10 11,019.00 10,780.40 10,875.90 0.0M
2023-01-04 10,255.70 10,828.10 10,255.70 10,828.10 0.1M
2023-01-03 10,541.90 10,685.00 10,255.70 10,446.50 0.1M
2023-01-02 11,114.40 11,305.20 10,637.30 10,637.30 0.1M