삼성바이오로직스
207940KOSPI1,398,000원+2,000 (+0.14%)전일 종가 2026-09-18
52주 위치
1,228,0001,987,00022%신고가 대비 -29.64%
- 시가총액
- 64.7조64조 7,147억
- PBR
- 7.74
- BPS
- 180,638원
- 자사주비율
- 0.11%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.7% | -2.2% | -14.0% | -17.5% | -10.9% | +24.2% | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,407,000 | 1,414,000 | 1,386,000 | 1,398,000 | 2,000 | +0.14% | 34,673 | 485억 |
| 2026-09-17 | 1,415,000 | 1,422,000 | 1,392,000 | 1,396,000 | -13,000 | -0.92% | 30,353 | 424억 |
| 2026-09-16 | 1,415,000 | 1,415,000 | 1,394,000 | 1,409,000 | -3,000 | -0.21% | 33,593 | 473억 |
| 2026-09-15 | 1,406,000 | 1,428,000 | 1,403,000 | 1,412,000 | -8,000 | -0.56% | 25,131 | 355억 |
| 2026-09-14 | 1,400,000 | 1,438,000 | 1,381,000 | 1,420,000 | 5,000 | +0.35% | 32,516 | 462억 |
| 2026-09-11 | 1,406,000 | 1,423,000 | 1,396,000 | 1,415,000 | -8,000 | -0.56% | 26,885 | 380억 |
| 2026-09-10 | 1,437,000 | 1,444,000 | 1,414,000 | 1,423,000 | -29,000 | -2.00% | 60,397 | 859억 |
| 2026-09-09 | 1,441,000 | 1,454,000 | 1,436,000 | 1,452,000 | 12,000 | +0.83% | 25,981 | 377억 |
| 2026-09-08 | 1,475,000 | 1,479,000 | 1,439,000 | 1,440,000 | -26,000 | -1.77% | 30,465 | 439억 |
| 2026-09-07 | 1,455,000 | 1,466,000 | 1,446,000 | 1,466,000 | 19,000 | +1.31% | 32,116 | 471억 |
| 2026-09-04 | 1,484,000 | 1,487,000 | 1,433,000 | 1,447,000 | -30,000 | -2.03% | 45,399 | 657억 |
| 2026-09-03 | 1,501,000 | 1,505,000 | 1,451,000 | 1,477,000 | -24,000 | -1.60% | 34,227 | 506억 |
| 2026-09-02 | 1,493,000 | 1,519,000 | 1,490,000 | 1,501,000 | -19,000 | -1.25% | 36,243 | 544억 |
| 2026-09-01 | 1,500,000 | 1,520,000 | 1,497,000 | 1,520,000 | 2,000 | +0.13% | 29,197 | 444억 |
| 2026-08-31 | 1,481,000 | 1,518,000 | 1,448,000 | 1,518,000 | 32,000 | +2.15% | 86,767 | 1,317억 |
| 2026-08-28 | 1,507,000 | 1,540,000 | 1,480,000 | 1,486,000 | -108,000 | -6.78% | 111,160 | 1,652억 |
| 2026-08-27 | 1,602,000 | 1,611,000 | 1,584,000 | 1,594,000 | -5,000 | -0.31% | 29,767 | 474억 |
| 2026-08-26 | 1,599,000 | 1,611,000 | 1,577,000 | 1,599,000 | 14,000 | +0.88% | 40,816 | 653억 |
| 2026-08-25 | 1,551,000 | 1,596,000 | 1,537,000 | 1,585,000 | 12,000 | +0.76% | 42,479 | 673억 |
| 2026-08-24 | 1,559,000 | 1,575,000 | 1,543,000 | 1,573,000 | 22,000 | +1.42% | 32,870 | 517억 |
| 2026-08-21 | 1,539,000 | 1,564,000 | 1,530,000 | 1,551,000 | -23,000 | -1.46% | 44,704 | 693억 |
| 2026-08-20 | 1,622,000 | 1,645,000 | 1,546,000 | 1,574,000 | 30,000 | +1.94% | 62,565 | 985억 |
| 2026-08-19 | 1,507,000 | 1,544,000 | 1,486,000 | 1,544,000 | 13,000 | +0.85% | 28,670 | 443억 |
| 2026-08-18 | 1,533,000 | 1,542,000 | 1,515,000 | 1,531,000 | -17,000 | -1.10% | 37,718 | 577억 |
| 2026-08-14 | 1,557,000 | 1,574,000 | 1,546,000 | 1,548,000 | -16,000 | -1.02% | 29,916 | 463억 |
| 2026-08-13 | 1,556,000 | 1,571,000 | 1,531,000 | 1,564,000 | 15,000 | +0.97% | 55,792 | 873억 |
| 2026-08-12 | 1,609,000 | 1,628,000 | 1,545,000 | 1,549,000 | -60,000 | -3.73% | 69,313 | 1,074억 |
| 2026-08-11 | 1,571,000 | 1,623,000 | 1,567,000 | 1,609,000 | 40,000 | +2.55% | 69,856 | 1,124억 |
| 2026-08-10 | 1,556,000 | 1,572,000 | 1,532,000 | 1,569,000 | 13,000 | +0.84% | 42,211 | 662억 |
| 2026-08-07 | 1,503,000 | 1,556,000 | 1,490,000 | 1,556,000 | 42,000 | +2.77% | 51,786 | 806억 |
| 2026-08-06 | 1,505,000 | 1,514,000 | 1,477,000 | 1,514,000 | 23,000 | +1.54% | 48,730 | 738억 |
| 2026-08-05 | 1,473,000 | 1,519,000 | 1,473,000 | 1,491,000 | 15,000 | +1.02% | 52,180 | 778억 |
| 2026-08-04 | 1,424,000 | 1,476,000 | 1,406,000 | 1,476,000 | 53,000 | +3.72% | 51,711 | 763억 |
| 2026-08-03 | 1,473,000 | 1,473,000 | 1,411,000 | 1,423,000 | -62,000 | -4.18% | 47,113 | 670억 |
| 2026-07-31 | 1,526,000 | 1,537,000 | 1,455,000 | 1,485,000 | -42,000 | -2.75% | 90,690 | 1,347억 |
| 2026-07-30 | 1,473,000 | 1,541,000 | 1,442,000 | 1,527,000 | 48,000 | +3.25% | 83,710 | 1,278억 |
| 2026-07-29 | 1,544,000 | 1,561,000 | 1,435,000 | 1,479,000 | -70,000 | -4.52% | 91,074 | 1,347억 |
| 2026-07-28 | 1,533,000 | 1,575,000 | 1,512,000 | 1,549,000 | 4,000 | +0.26% | 155,654 | 2,411억 |
| 2026-07-27 | 1,499,000 | 1,575,000 | 1,486,000 | 1,545,000 | 27,000 | +1.78% | 99,652 | 1,540억 |
| 2026-07-24 | 1,380,000 | 1,537,000 | 1,380,000 | 1,518,000 | 139,000 | +10.08% | 198,056 | 3,006억 |
| 2026-07-23 | 1,399,000 | 1,414,000 | 1,360,000 | 1,379,000 | 7,000 | +0.51% | 42,385 | 584억 |
| 2026-07-22 | 1,415,000 | 1,437,000 | 1,372,000 | 1,372,000 | -23,000 | -1.65% | 37,607 | 516억 |
| 2026-07-21 | 1,367,000 | 1,415,000 | 1,346,000 | 1,395,000 | 50,000 | +3.72% | 51,667 | 721억 |
| 2026-07-20 | 1,428,000 | 1,428,000 | 1,341,000 | 1,345,000 | -51,000 | -3.65% | 40,527 | 545억 |
| 2026-07-16 | 1,389,000 | 1,408,000 | 1,355,000 | 1,396,000 | 13,000 | +0.94% | 29,974 | 418억 |
| 2026-07-15 | 1,384,000 | 1,418,000 | 1,376,000 | 1,383,000 | 15,000 | +1.10% | 40,849 | 565억 |
| 2026-07-14 | 1,387,000 | 1,400,000 | 1,339,000 | 1,368,000 | -32,000 | -2.29% | 65,068 | 890억 |
| 2026-07-13 | 1,400,000 | 1,445,000 | 1,383,000 | 1,400,000 | 5,000 | +0.36% | 45,614 | 639억 |
| 2026-07-10 | 1,350,000 | 1,415,000 | 1,333,000 | 1,395,000 | 70,000 | +5.28% | 43,685 | 609억 |
| 2026-07-09 | 1,378,000 | 1,379,000 | 1,304,000 | 1,325,000 | -38,000 | -2.79% | 51,344 | 680억 |
| 2026-07-08 | 1,420,000 | 1,432,000 | 1,350,000 | 1,363,000 | -59,000 | -4.15% | 48,968 | 667억 |
| 2026-07-07 | 1,391,000 | 1,426,000 | 1,376,000 | 1,422,000 | 17,000 | +1.21% | 51,193 | 728억 |
| 2026-07-06 | 1,421,000 | 1,422,000 | 1,373,000 | 1,405,000 | -16,000 | -1.13% | 35,577 | 500억 |
| 2026-07-03 | 1,438,000 | 1,460,000 | 1,401,000 | 1,421,000 | 15,000 | +1.07% | 54,162 | 770억 |
| 2026-07-02 | 1,397,000 | 1,450,000 | 1,353,000 | 1,406,000 | 10,000 | +0.72% | 65,143 | 916억 |
| 2026-07-01 | 1,419,000 | 1,419,000 | 1,352,000 | 1,396,000 | 5,000 | +0.36% | 39,712 | 554억 |
| 2026-06-30 | 1,449,000 | 1,459,000 | 1,380,000 | 1,391,000 | -57,000 | -3.94% | 74,245 | 1,033억 |
| 2026-06-29 | 1,358,000 | 1,456,000 | 1,347,000 | 1,448,000 | 105,000 | +7.82% | 85,788 | 1,242억 |
| 2026-06-26 | 1,401,000 | 1,402,000 | 1,309,000 | 1,343,000 | -43,000 | -3.10% | 53,490 | 718억 |
| 2026-06-25 | 1,383,000 | 1,428,000 | 1,361,000 | 1,386,000 | 1,000 | +0.07% | 76,241 | 1,057억 |
| 2026-06-24 | 1,290,000 | 1,396,000 | 1,258,000 | 1,385,000 | 112,000 | +8.80% | 95,518 | 1,323억 |
| 2026-06-23 | 1,300,000 | 1,344,000 | 1,270,000 | 1,273,000 | -22,000 | -1.70% | 61,840 | 787억 |
| 2026-06-22 | 1,374,000 | 1,374,000 | 1,290,000 | 1,295,000 | -79,000 | -5.75% | 51,541 | 667억 |
| 2026-06-19 | 1,442,000 | 1,443,000 | 1,346,000 | 1,374,000 | -56,000 | -3.92% | 99,207 | 1,363억 |
| 2026-06-18 | 1,376,000 | 1,456,000 | 1,362,000 | 1,430,000 | 60,000 | +4.38% | 113,690 | 1,626억 |
| 2026-06-17 | 1,340,000 | 1,380,500 | 1,315,000 | 1,370,000 | 37,000 | +2.78% | 60,218 | 825억 |
| 2026-06-16 | 1,349,000 | 1,357,000 | 1,321,000 | 1,333,000 | 1,000 | +0.08% | 40,379 | 538억 |
| 2026-06-15 | 1,324,000 | 1,359,000 | 1,320,000 | 1,332,000 | 37,000 | +2.86% | 43,859 | 584억 |
| 2026-06-12 | 1,320,000 | 1,326,000 | 1,282,000 | 1,295,000 | 9,000 | +0.70% | 54,753 | 709억 |
| 2026-06-11 | 1,270,000 | 1,310,000 | 1,244,000 | 1,286,000 | -12,000 | -0.92% | 66,303 | 853억 |
| 2026-06-10 | 1,291,000 | 1,305,000 | 1,253,000 | 1,298,000 | 2,000 | +0.15% | 44,562 | 578억 |
| 2026-06-09 | 1,255,000 | 1,307,000 | 1,238,000 | 1,296,000 | 53,000 | +4.26% | 59,718 | 774억 |
| 2026-06-08 | 1,268,000 | 1,295,000 | 1,228,000 | 1,243,000 | -97,000 | -7.24% | 78,137 | 971억 |
| 2026-06-05 | 1,377,000 | 1,408,000 | 1,329,000 | 1,340,000 | -10,000 | -0.74% | 47,701 | 639억 |
| 2026-06-04 | 1,375,000 | 1,383,000 | 1,342,000 | 1,350,000 | -17,000 | -1.24% | 69,504 | 938억 |
| 2026-06-02 | 1,363,000 | 1,401,000 | 1,350,000 | 1,367,000 | -10,000 | -0.73% | 54,844 | 750억 |
| 2026-06-01 | 1,356,000 | 1,400,000 | 1,344,000 | 1,377,000 | 14,000 | +1.03% | 67,442 | 929억 |
| 2026-05-29 | 1,379,000 | 1,386,000 | 1,336,000 | 1,363,000 | -10,000 | -0.73% | 128,284 | 1,749억 |
| 2026-05-28 | 1,393,000 | 1,405,000 | 1,340,000 | 1,373,000 | -11,000 | -0.79% | 58,500 | 803억 |
| 2026-05-27 | 1,415,000 | 1,419,000 | 1,375,000 | 1,384,000 | -41,000 | -2.88% | 45,686 | 632억 |
| 2026-05-26 | 1,431,000 | 1,438,000 | 1,416,000 | 1,425,000 | 10,000 | +0.71% | 44,640 | 636억 |
| 2026-05-22 | 1,402,000 | 1,444,000 | 1,387,000 | 1,415,000 | 20,000 | +1.43% | 65,301 | 924억 |
| 2026-05-21 | 1,368,000 | 1,404,000 | 1,366,000 | 1,395,000 | 58,000 | +4.34% | 50,454 | 704억 |
| 2026-05-20 | 1,347,000 | 1,361,000 | 1,300,000 | 1,337,000 | -9,000 | -0.67% | 82,110 | 1,098억 |
| 2026-05-19 | 1,375,000 | 1,382,000 | 1,336,000 | 1,346,000 | -40,000 | -2.89% | 68,759 | 925억 |
| 2026-05-18 | 1,415,000 | 1,415,000 | 1,356,000 | 1,386,000 | -33,000 | -2.33% | 54,234 | 752억 |
| 2026-05-15 | 1,443,000 | 1,469,000 | 1,400,000 | 1,419,000 | -30,000 | -2.07% | 82,235 | 1,167억 |
| 2026-05-14 | 1,403,000 | 1,449,000 | 1,387,000 | 1,449,000 | 39,000 | +2.77% | 75,777 | 1,098억 |
| 2026-05-13 | 1,443,000 | 1,459,000 | 1,402,000 | 1,410,000 | -33,000 | -2.29% | 76,826 | 1,083억 |
| 2026-05-12 | 1,455,000 | 1,477,000 | 1,420,000 | 1,443,000 | -15,000 | -1.03% | 84,654 | 1,222억 |
| 2026-05-11 | 1,470,000 | 1,471,000 | 1,454,000 | 1,458,000 | -14,000 | -0.95% | 67,575 | 985억 |
| 2026-05-08 | 1,470,000 | 1,485,000 | 1,455,000 | 1,472,000 | 4,000 | +0.27% | 62,693 | 923억 |
| 2026-05-07 | 1,482,000 | 1,486,000 | 1,467,000 | 1,468,000 | -12,000 | -0.81% | 66,462 | 976억 |
| 2026-05-06 | 1,497,000 | 1,498,000 | 1,469,000 | 1,480,000 | -5,000 | -0.34% | 102,714 | 1,520억 |
| 2026-05-04 | 1,485,000 | 1,486,000 | 1,460,000 | 1,485,000 | 15,000 | +1.02% | 91,513 | 1,359억 |
| 2026-04-30 | 1,474,000 | 1,484,000 | 1,470,000 | 1,470,000 | -3,000 | -0.20% | 44,538 | 655억 |
| 2026-04-29 | 1,512,000 | 1,515,000 | 1,472,000 | 1,473,000 | -31,000 | -2.06% | 70,039 | 1,032억 |
| 2026-04-28 | 1,512,000 | 1,519,000 | 1,504,000 | 1,504,000 | -5,000 | -0.33% | 40,649 | 611억 |
| 2026-04-27 | 1,528,000 | 1,529,000 | 1,509,000 | 1,509,000 | -19,000 | -1.24% | 88,430 | 1,334억 |
| 2026-04-24 | 1,525,000 | 1,533,000 | 1,514,000 | 1,528,000 | 14,000 | +0.92% | 59,422 | 908억 |
| 2026-04-23 | 1,600,000 | 1,600,000 | 1,513,000 | 1,514,000 | -47,000 | -3.01% | 139,459 | 2,111억 |
| 2026-04-22 | 1,584,000 | 1,597,000 | 1,557,000 | 1,561,000 | -27,000 | -1.70% | 44,657 | 697억 |
| 2026-04-21 | 1,607,000 | 1,608,000 | 1,585,000 | 1,588,000 | -17,000 | -1.06% | 47,766 | 759억 |
| 2026-04-20 | 1,607,000 | 1,614,000 | 1,591,000 | 1,605,000 | 4,000 | +0.25% | 25,519 | 410억 |
| 2026-04-17 | 1,612,000 | 1,613,000 | 1,591,000 | 1,601,000 | -15,000 | -0.93% | 26,261 | 420억 |
| 2026-04-16 | 1,602,000 | 1,625,000 | 1,602,000 | 1,616,000 | 14,000 | +0.87% | 32,491 | 525억 |
| 2026-04-15 | 1,555,000 | 1,619,000 | 1,554,000 | 1,602,000 | 66,000 | +4.30% | 64,483 | 1,033억 |
| 2026-04-14 | 1,553,000 | 1,563,000 | 1,530,000 | 1,536,000 | -14,000 | -0.90% | 67,443 | 1,036억 |
| 2026-04-13 | 1,564,000 | 1,564,000 | 1,542,000 | 1,550,000 | -21,000 | -1.34% | 31,922 | 495억 |
| 2026-04-10 | 1,586,000 | 1,594,000 | 1,569,500 | 1,571,000 | -9,000 | -0.57% | 30,706 | 482억 |
| 2026-04-09 | 1,598,000 | 1,619,000 | 1,578,000 | 1,580,000 | -18,000 | -1.13% | 37,749 | 596억 |
| 2026-04-08 | 1,659,000 | 1,660,000 | 1,591,000 | 1,598,000 | 12,000 | +0.76% | 52,453 | 838억 |
| 2026-04-07 | 1,555,000 | 1,613,500 | 1,555,000 | 1,586,000 | 31,000 | +1.99% | 31,451 | 499억 |
| 2026-04-06 | 1,560,000 | 1,582,000 | 1,545,000 | 1,555,000 | 1,000 | +0.06% | 25,964 | 404억 |
| 2026-04-03 | 1,631,000 | 1,631,000 | 1,551,000 | 1,554,000 | -31,000 | -1.96% | 27,956 | 434억 |
| 2026-04-02 | 1,586,000 | 1,657,000 | 1,564,000 | 1,585,000 | 13,000 | +0.83% | 77,387 | 1,227억 |
| 2026-04-01 | 1,570,000 | 1,587,000 | 1,500,000 | 1,572,000 | 68,000 | +4.52% | 51,951 | 817억 |
| 2026-03-31 | 1,515,000 | 1,588,000 | 1,480,000 | 1,504,000 | -26,000 | -1.70% | 82,617 | 1,243억 |
| 2026-03-30 | 1,537,000 | 1,550,000 | 1,522,000 | 1,530,000 | -76,000 | -4.73% | 34,318 | 525억 |
| 2026-03-27 | 1,551,000 | 1,608,000 | 1,537,000 | 1,606,000 | — | — | 27,116 | 435억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)