시장 데이터를 불러오는 중
전체 종목
SBC 메디컬 그룹 홀딩스 과거 주가
SBC Medical Group Holdings Incorporated - Common Stock · SBC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SBC Medical Group Holdings Incorporated - Common Stock · SBC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,929 | ₩7,384 | ₩6,835 | ₩7,264 | +4.84% | 116.4만 |
| 2026.09.28–2026.10.02 | ₩6,473 | ₩7,009 | ₩6,386 | ₩6,821 | +5.38% | 94.7만 |
| 2026.09.21–2026.09.25 | ₩6,433 | ₩7,096 | ₩6,245 | ₩6,567 | +2.08% | 121.2만 |
| 2026.09.14–2026.09.18 | ₩5,997 | ₩6,540 | ₩5,924 | ₩6,366 | +6.15% | 136.6만 |
| 2026.09.08–2026.09.11 | ₩5,575 | ₩6,058 | ₩5,548 | ₩5,977 | +7.21% | 63.2만 |
| 2026.08.31–2026.09.04 | ₩5,381 | ₩5,877 | ₩5,314 | ₩5,522 | +2.62% | 89.7만 |
| 2026.08.24–2026.08.28 | ₩5,414 | ₩5,803 | ₩5,320 | ₩5,428 | +0.25% | 85.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,441 |
| ₩4,677 |
| ₩5,361 |
| +8.46% |
| 121.6만 |
| 2026.08.10–2026.08.14 | ₩4,168 | ₩4,918 | ₩4,047 | ₩4,905 | +17.68% | 104.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,021 | ₩4,275 | ₩3,967 | ₩4,101 | +2.00% | 41.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,088 | ₩4,356 | ₩4,047 | ₩4,101 | +0.33% | 40.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,141 | ₩4,155 | ₩3,833 | ₩4,101 | -0.97% | 29.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,034 | ₩4,302 | ₩4,007 | ₩4,128 | +2.33% | 28.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,382 | ₩4,382 | ₩3,779 | ₩3,980 | -9.17% | 67.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,463 | ₩4,463 | ₩4,114 | ₩4,356 | -2.40% | 28.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,128 | ₩4,476 | ₩3,900 | ₩4,423 | +7.14% | 160.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,940 | ₩4,208 | ₩3,860 | ₩4,114 | +4.42% | 31.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,021 | ₩4,128 | ₩3,846 | ₩3,846 | -4.33% | 36.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,356 | ₩4,758 | ₩3,960 | ₩4,034 | -7.38% | 72.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,128 | ₩4,409 | ₩4,088 | ₩4,302 | +4.22% | 63.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,954 | ₩4,342 | ₩3,726 | ₩4,114 | +4.07% | 60.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,248 | ₩4,449 | ₩3,954 | ₩3,980 | -6.31% | 87.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,490 | ₩4,543 | ₩4,224 | ₩4,262 | -5.07% | 41.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,503 | ₩4,637 | ₩4,369 | ₩4,436 | -1.49% | 86.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,851 | ₩5,026 | ₩4,423 | ₩4,490 | -7.46% | 183.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,589 | ₩6,044 | ₩5,528 | ₩6,017 | +7.67% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,084 | ₩6,339 | ₩5,441 | ₩5,562 | -8.59% | 27.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,307 | ₩6,004 | ₩5,200 | ₩5,991 | +12.88% | 23.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,959 | ₩5,307 | ₩4,905 | ₩5,307 | +7.03% | 19.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,771 | ₩5,052 | ₩4,677 | ₩4,959 | +3.93% | 19.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,985 | ₩5,227 | ₩4,693 | ₩4,771 | -4.30% | 10.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,160 | ₩5,320 | ₩4,851 | ₩4,985 | -3.38% | 15.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,589 | ₩5,669 | ₩5,026 | ₩5,173 | -7.43% | 12.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,272 | ₩6,326 | ₩5,522 | ₩5,589 | -10.90% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,125 | ₩6,419 | ₩6,098 | ₩6,245 | +1.97% | 15.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,138 | ₩6,661 | ₩5,937 | ₩6,084 | -0.87% | 21.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,857 | ₩6,151 | ₩5,522 | ₩6,138 | +4.81% | 12.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,696 | ₩6,044 | ₩5,589 | ₩5,857 | +2.82% | 11만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,870 | ₩6,064 | ₩5,816 | ₩5,816 | -0.91% | 12.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,803 | ₩6,165 | ₩5,680 | ₩5,950 | +2.54% | 17.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,910 | ₩5,950 | ₩5,656 | ₩5,803 | -1.81% | 13.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,017 | ₩6,138 | ₩5,696 | ₩5,950 | -1.11% | 27.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,629 | ₩6,151 | ₩5,127 | ₩6,058 | +7.62% | 86.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,066 | ₩5,696 | ₩4,798 | ₩5,602 | +10.58% | 33.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,691 | ₩5,193 | ₩4,570 | ₩5,026 | +7.14% | 24.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,463 | ₩4,945 | ₩4,409 | ₩4,784 | +7.21% | 16.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,396 | ₩4,436 | ₩3,986 | ₩4,436 | +0.91% | 21.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,289 | ₩4,711 | ₩4,222 | ₩4,436 | +3.44% | 17.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,530 | ₩4,539 | ₩4,128 | ₩4,222 | -6.80% | 17.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,892 | ₩5,004 | ₩4,289 | ₩4,369 | -10.68% | 26.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,709 | ₩5,709 | ₩4,851 | ₩4,892 | -14.32% | 20.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,736 | ₩5,763 | ₩5,562 | ₩5,622 | -1.99% | 20.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,562 | ₩5,776 | ₩5,562 | ₩5,562 | 0.00% | 12.9만 |
|---|