시장 데이터를 불러오는 중
전체 종목
이머전트 바이오솔루션스 과거 주가
Emergent BioSolutions Inc. Common Stock · EBS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Emergent BioSolutions Inc. Common Stock · EBS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,750 | ₩10,251 | ₩8,643 | ₩9,461 | +8.12% | 742.8만 |
| 2026.09.28–2026.10.02 | ₩9,045 | ₩9,380 | ₩8,362 | ₩8,482 | -6.22% | 361.4만 |
| 2026.09.21–2026.09.25 | ₩9,112 | ₩9,246 | ₩8,683 | ₩9,099 | -0.15% | 525.7만 |
| 2026.09.14–2026.09.18 | ₩8,322 | ₩9,447 | ₩8,281 | ₩9,112 | +9.50% | 657.2만 |
| 2026.09.08–2026.09.11 | ₩8,241 | ₩8,563 | ₩7,370 | ₩8,348 | +1.30% | 556.7만 |
| 2026.08.31–2026.09.04 | ₩7,879 | ₩8,844 | ₩7,772 | ₩8,322 | +5.61% | 522.9만 |
| 2026.08.24–2026.08.28 | ₩6,727 | ₩8,188 | ₩6,700 | ₩7,920 | +17.73% | 594.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,848 |
| ₩5,936 |
| ₩6,807 |
| +12.89% |
| 596.3만 |
| 2026.08.10–2026.08.14 | ₩6,325 | ₩6,338 | ₩5,842 | ₩6,151 | -2.75% | 1034.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,889 | ₩10,318 | ₩6,445 | ₩6,486 | -34.42% | 905.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,863 | ₩10,050 | ₩9,447 | ₩9,675 | -1.90% | 274.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,144 | ₩10,358 | ₩9,702 | ₩9,729 | -4.10% | 262.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,680 | ₩10,921 | ₩9,903 | ₩10,224 | -4.27% | 419.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,042 | ₩11,296 | ₩10,626 | ₩10,787 | -2.31% | 398.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,457 | ₩11,564 | ₩10,881 | ₩11,095 | -3.16% | 255.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,908 | ₩11,444 | ₩10,452 | ₩11,430 | +4.79% | 637.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,337 | ₩11,377 | ₩10,157 | ₩10,720 | -5.44% | 573.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,002 | ₩11,377 | ₩10,131 | ₩11,149 | +1.34% | 335.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,060 | ₩12,060 | ₩10,305 | ₩10,814 | -10.33% | 433.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,444 | ₩12,596 | ₩11,417 | ₩12,221 | +6.79% | 394.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,082 | ₩11,524 | ₩10,720 | ₩11,323 | +2.18% | 369.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,851 | ₩12,945 | ₩10,600 | ₩10,640 | -17.21% | 292.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,229 | ₩12,918 | ₩11,055 | ₩12,730 | +13.37% | 447.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,720 | ₩12,489 | ₩10,090 | ₩11,350 | +5.88% | 386.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,631 | ₩11,779 | ₩10,667 | ₩10,760 | -7.49% | 224만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,533 | ₩12,087 | ₩10,519 | ₩11,806 | +12.09% | 295만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,002 | ₩11,430 | ₩10,372 | ₩10,667 | -3.05% | 352.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,854 | ₩11,444 | ₩10,640 | ₩11,028 | +1.60% | 338.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,002 | ₩11,323 | ₩10,546 | ₩10,626 | -3.41% | 407.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,002 | ₩11,296 | ₩10,519 | ₩10,975 | -0.24% | 458.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,988 | ₩11,511 | ₩10,680 | ₩10,814 | -1.59% | 400.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,881 | ₩12,301 | ₩10,466 | ₩11,109 | +2.09% | 804만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,566 | ₩15,357 | ₩10,720 | ₩10,921 | -25.02% | 874.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,459 | ₩15,048 | ₩14,124 | ₩14,646 | +1.30% | 180.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,472 | ₩15,343 | ₩14,003 | ₩14,512 | +0.28% | 270.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,182 | ₩16,027 | ₩13,936 | ₩14,633 | -3.62% | 378.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,973 | ₩16,496 | ₩15,129 | ₩15,196 | -4.87% | 254.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,244 | ₩16,857 | ₩14,204 | ₩16,013 | +12.42% | 449.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,179 | ₩17,192 | ₩14,606 | ₩14,727 | -14.27% | 668.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,683 | ₩18,841 | ₩16,549 | ₩17,367 | +4.10% | 492만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,536 | ₩16,884 | ₩16,107 | ₩16,764 | +1.38% | 237.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,643 | ₩17,353 | ₩16,348 | ₩16,656 | +0.08% | 260.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,249 | ₩17,045 | ₩15,249 | ₩16,643 | +9.14% | 496.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,094 | ₩16,201 | ₩14,968 | ₩15,290 | -5.00% | 434.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,821 | ₩16,455 | ₩14,244 | ₩15,946 | +7.59% | 411.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,454 | ₩15,156 | ₩13,454 | ₩14,968 | +11.25% | 296.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,454 | ₩13,923 | ₩12,087 | ₩13,454 | 0.00% | 441.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,869 | ₩14,767 | ₩13,306 | ₩13,548 | -2.32% | 484.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,737 | ₩16,951 | ₩13,012 | ₩13,615 | -18.65% | 741.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,280 | ₩17,970 | ₩12,342 | ₩16,723 | +25.93% | 1402.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,556 | ₩13,454 | ₩12,234 | ₩13,052 | +3.95% | 329.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,261 | ₩13,266 | ₩12,020 | ₩12,275 | +0.11% | 363만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,360 | ₩13,427 | ₩12,141 | ₩12,154 | -9.03% | 117.4만 |
|---|