Stock Ticker
- (270210) 에스알바이오텍
- Description: 기업개요
동사는 2007년 설립된 화장품 개발·제조기업으로, 마이크로 니들을 이용한 기능성 화장품 제품생산 및 판매를 전문으로 하는 벤처기업임.
기초화장품 전 유형의 제품을 개발·제조하며, OEM/ODM 사업과 자체 브랜드를 운영하고 있으며, 2023년 하반기부터 전문가 시장 진출을 추진 중임.
스피큘 및 유효성분의 피부 전달 노하우를 축적하고 차별화된 특허 기술을 확보하여 마이크로니들과 펩타이드를 결합한 알텀 펩타이드를 개발 중.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 21,800 | 21,600 | 21,800 | 21,150 |
| 20251230 | 21,700 | 21,650 | 21,700 | 20,000 |
| 20251229 | 21,000 | 21,700 | 21,900 | 19,870 |
| 20251226 | 19,000 | 21,950 | 21,950 | 19,000 |
| 20251224 | 20,400 | 19,460 | 20,400 | 19,460 |
| 20251223 | 20,600 | 19,960 | 20,600 | 19,950 |
| 20251222 | 20,900 | 20,700 | 20,900 | 20,000 |
| 20251219 | 22,250 | 20,550 | 22,250 |
| 20251218 | 22,900 | 22,500 | 22,950 | 20,000 |
| 20251217 | 22,000 | 22,450 | 22,450 | 21,900 |
| 20251216 | 20,450 | 21,800 | 21,950 | 20,450 |
| 20251215 | 20,450 | 20,450 | 20,450 | 20,000 |
| 20251212 | 19,970 | 20,450 | 20,450 | 19,960 |
| 20251211 | 19,950 | 19,950 | 19,950 | 19,950 |
| 20251210 | 19,480 | 19,970 | 19,970 | 18,510 |
| 20251209 | 19,000 | 19,320 | 19,420 | 18,000 |
| 20251208 | 20,250 | 19,010 | 20,250 | 19,010 |
| 20251205 | 19,500 | 20,250 | 20,250 | 19,500 |
| 20251204 | 20,000 | 20,350 | 20,450 | 16,970 |
| 20251203 | 19,910 | 19,960 | 19,960 | 19,800 |
| 20251202 | 19,850 | 19,750 | 19,850 | 19,750 |
| 20251201 | 21,000 | 19,950 | 21,400 | 19,060 |
| 20251128 | 19,800 | 20,500 | 20,900 | 19,800 |
| 20251127 | 23,000 | 20,900 | 23,000 | 20,000 |
| 20251126 | 21,950 | 22,500 | 22,800 | 21,350 |
| 20251125 | 19,800 | 21,350 | 21,750 | 19,800 |
| 20251124 | 19,490 | 20,500 | 20,850 | 19,450 |
| 20251121 | 17,990 | 19,410 | 19,450 | 17,930 |
| 20251120 | 17,500 | 17,970 | 17,970 | 17,500 |
| 20251119 | 17,000 | 17,320 | 17,980 | 15,000 |
| 20251118 | 17,500 | 17,000 | 17,990 | 15,510 |
| 20251117 | 14,990 | 17,190 | 17,190 | 14,970 |
| 20251114 | 14,500 | 14,980 | 15,000 | 14,000 |
| 20251113 | 11,500 | 13,800 | 13,800 | 11,030 |
| 20251112 | 13,010 | 12,000 | 13,010 | 12,000 |
| 20251111 | 13,500 | 13,470 | 13,500 | 12,540 |
| 20251110 | 13,500 | 13,480 | 14,500 | 13,000 |
| 20251107 | 15,480 | 14,440 | 15,480 | 13,560 |
| 20251106 | 16,800 | 15,000 | 16,800 | 15,000 |
| 20251105 | 15,510 | 16,800 | 16,820 | 15,510 |
| 20251104 | 16,000 | 16,820 | 16,840 | 15,550 |
| 20251103 | 16,000 | 16,850 | 16,990 | 15,500 |
| 20251031 | 15,800 | 16,500 | 16,500 | 15,500 |
| 20251030 | 15,400 | 15,890 | 15,900 | 15,300 |
| 20251029 | 15,010 | 15,950 | 16,000 | 14,500 |
| 20251028 | 14,500 | 15,900 | 15,900 | 14,500 |
| 20251027 | 15,000 | 15,380 | 15,380 | 15,000 |
| 20251024 | 15,530 | 15,380 | 15,870 | 15,050 |
| 20251023 | 16,000 | 16,370 | 16,370 | 15,520 |
| 20251022 | 15,500 | 15,510 | 16,290 | 15,500 |
| 20251021 | 16,510 | 16,100 | 16,510 | 15,560 |
| 20251020 | 17,780 | 16,990 | 17,780 | 16,980 |
| 20251017 | 17,030 | 17,780 | 17,780 | 17,020 |
| 20251016 | 18,000 | 17,890 | 18,000 | 17,500 |
| 20251015 | 18,000 | 17,970 | 18,000 | 16,500 |
| 20251014 | 18,500 | 18,500 | 18,500 | 18,000 |
| 20251013 | 17,510 | 17,990 | 18,000 | 17,510 |
| 20251010 | 18,200 | 18,170 | 18,200 | 17,530 |
| 20251002 | 17,550 | 18,200 | 18,200 | 17,550 |
| 20251001 | 20,300 | 17,810 | 20,300 | 17,570 |
| 20250930 | 18,000 | 18,420 | 18,420 | 17,400 |
| 20250929 | 17,990 | 18,290 | 18,480 | 17,010 |
| 20250926 | 18,400 | 17,990 | 18,400 | 17,500 |
| 20250925 | 18,500 | 18,400 | 19,000 | 17,060 |
| 20250924 | 17,810 | 18,000 | 18,490 | 17,810 |
| 20250923 | 18,110 | 18,400 | 18,740 | 17,510 |
| 20250922 | 18,990 | 18,720 | 18,990 | 18,160 |
| 20250919 | 18,500 | 18,970 | 19,990 | 17,010 |
| 20250918 | 17,000 | 18,000 | 18,990 | 17,000 |
| 20250917 | 22,050 | 20,000 | 22,400 | 20,000 |
| 20250916 | 23,650 | 23,500 | 23,650 | 22,100 |
| 20250915 | 23,000 | 23,650 | 23,650 | 22,050 |
| 20250912 | 22,850 | 22,900 | 22,950 | 22,850 |
| 20250911 | 22,050 | 22,450 | 22,450 | 21,150 |
| 20250910 | 22,450 | 22,100 | 22,450 | 21,200 |
| 20250909 | 22,750 | 22,650 | 22,750 | 21,700 |
| 20250908 | 23,650 | 22,800 | 23,650 | 21,550 |
| 20250905 | 22,050 | 23,650 | 23,900 | 22,000 |
| 20250904 | 21,150 | 22,650 | 22,850 | 20,250 |
| 20250903 | 21,950 | 22,450 | 22,450 | 21,950 |
| 20250902 | 22,750 | 22,600 | 22,750 | 22,000 |
| 20250901 | 24,000 | 23,000 | 25,000 | 22,550 |
| 20250829 | 24,000 | 23,950 | 25,650 | 22,050 |
| 20250828 | 27,150 | 24,400 | 28,100 | 24,100 |
| 20250827 | 28,800 | 27,000 | 28,800 | 27,000 |
| 20250826 | 28,000 | 28,050 | 28,800 | 28,000 |
| 20250825 | 28,850 | 28,100 | 28,950 | 27,150 |
| 20250822 | 29,200 | 28,850 | 29,200 | 28,000 |
| 20250821 | 29,350 | 29,200 | 29,450 | 29,150 |
| 20250820 | 29,950 | 29,200 | 29,950 | 28,150 |
| 20250819 | 30,350 | 29,650 | 30,400 | 28,100 |
| 20250818 | 30,400 | 30,200 | 31,950 | 29,500 |
| 20250814 | 32,200 | 30,400 | 32,200 | 29,000 |
| 20250813 | 34,000 | 32,350 | 37,950 | 30,500 |
| 20250812 | 33,950 | 33,000 | 33,950 | 30,600 |
| 20250811 | 31,500 | 32,150 | 33,800 | 30,100 |
| 20250808 | 31,750 | 31,500 | 33,350 | 30,100 |
| 20250807 | 29,950 | 31,750 | 32,000 | 29,000 |
| 20250806 | 29,950 | 29,550 | 29,950 | 29,550 |
| 20250805 | 29,000 | 28,400 | 30,000 | 28,200 |
| 20250804 | 29,000 | 28,300 | 29,000 | 28,000 |
| 20250801 | 28,000 | 28,000 | 28,950 | 27,000 |
| 20250731 | 28,000 | 27,950 | 29,950 | 26,650 |
| 20250730 | 27,000 | 26,500 | 27,000 | 26,500 |
| 20250729 | 27,000 | 26,950 | 27,000 | 26,000 |
| 20250728 | 27,000 | 26,900 | 27,950 | 24,100 |
| 20250725 | 27,000 | 26,950 | 27,000 | 26,950 |
| 20250724 | 26,000 | 26,000 | 26,000 | 26,000 |
| 20250723 | 26,000 | 26,000 | 26,000 | 25,000 |
| 20250722 | 25,900 | 25,950 | 26,000 | 25,900 |
| 20250721 | 24,000 | 25,900 | 25,950 | 24,000 |
| 20250718 | 23,500 | 25,950 | 25,950 | 23,150 |
| 20250717 | 24,900 | 24,500 | 24,900 | 23,500 |
| 20250716 | 24,800 | 23,450 | 24,850 | 23,050 |
| 20250715 | 23,700 | 23,200 | 24,800 | 22,350 |
| 20250714 | 24,650 | 23,700 | 24,900 | 23,550 |
| 20250711 | 21,400 | 24,650 | 24,650 | 21,400 |
| 20250710 | 21,650 | 21,700 | 23,600 | 21,650 |
| 20250709 | 21,950 | 22,300 | 24,700 | 21,950 |
| 20250708 | 21,800 | 21,500 | 22,000 | 21,000 |
| 20250707 | 20,850 | 21,050 | 21,750 | 20,850 |
| 20250704 | 20,900 | 20,500 | 20,900 | 20,500 |
| 20250703 | 20,000 | 20,150 | 20,250 | 20,000 |
| 20250702 | 20,050 | 19,820 | 20,150 | 19,810 |
| 20250701 | 19,520 | 20,150 | 20,500 | 19,500 |
| 20250630 | 20,200 | 19,800 | 20,200 | 19,800 |
| 20250627 | 20,350 | 20,650 | 20,650 | 20,200 |
| 20250626 | 19,900 | 20,400 | 20,400 | 19,900 |
| 20250625 | 20,200 | 20,150 | 20,800 | 19,740 |
| 20250624 | 21,250 | 20,900 | 21,600 | 20,200 |
| 20250623 | 20,400 | 21,250 | 21,250 | 19,740 |
| 20250620 | 21,000 | 21,250 | 21,250 | 20,950 |
| 20250619 | 20,600 | 21,000 | 21,100 | 20,500 |
| 20250617 | 21,900 | 21,850 | 21,900 | 21,850 |
| 20250616 | 20,500 | 20,550 | 21,500 | 20,500 |
| 20250613 | 22,000 | 21,300 | 22,000 | 20,550 |
| 20250612 | 21,800 | 21,850 | 21,850 | 21,800 |
| 20250611 | 21,550 | 21,900 | 21,900 | 21,550 |
| 20250610 | 21,000 | 21,550 | 21,550 | 20,950 |
| 20250605 | 20,700 | 20,700 | 20,750 | 20,700 |
| 20250604 | 19,730 | 20,900 | 20,950 | 19,730 |
| 20250602 | 20,000 | 20,350 | 20,350 | 20,000 |
| 20250530 | 20,050 | 20,850 | 20,850 | 20,050 |
| 20250529 | 20,700 | 20,000 | 21,000 | 19,510 |
| 20250528 | 22,800 | 20,700 | 22,800 | 20,050 |
| 20250527 | 21,900 | 21,950 | 21,950 | 21,900 |
| 20250526 | 22,950 | 21,950 | 22,950 | 20,150 |
| 20250523 | 22,900 | 22,950 | 22,950 | 22,600 |
| 20250522 | 22,650 | 22,950 | 22,950 | 22,650 |
| 20250521 | 23,200 | 22,950 | 23,300 | 22,750 |
| 20250520 | 23,300 | 23,250 | 23,300 | 22,750 |
| 20250519 | 23,400 | 23,000 | 23,950 | 22,900 |
| 20250516 | 24,300 | 23,950 | 24,300 | 23,350 |
| 20250515 | 23,200 | 24,300 | 24,850 | 23,200 |
| 20250514 | 23,000 | 23,200 | 23,700 | 22,250 |
| 20250513 | 22,850 | 23,050 | 23,650 | 22,800 |
| 20250512 | 23,500 | 22,800 | 23,500 | 22,650 |
| 20250509 | 23,100 | 23,600 | 23,600 | 22,750 |
| 20250508 | 23,200 | 22,750 | 23,700 | 21,950 |
| 20250507 | 23,550 | 23,200 | 24,000 | 22,450 |
| 20250502 | 24,650 | 24,150 | 24,650 | 23,450 |
| 20250430 | 22,900 | 23,850 | 25,950 | 22,850 |
| 20250429 | 22,500 | 23,400 | 23,950 | 22,500 |
| 20250428 | 22,400 | 23,150 | 23,800 | 22,400 |
| 20250425 | 23,800 | 23,900 | 23,900 | 23,600 |
| 20250424 | 23,800 | 22,750 | 23,800 | 22,700 |
| 20250423 | 24,800 | 22,450 | 24,800 | 21,300 |
| 20250422 | 24,900 | 23,700 | 24,900 | 23,600 |
| 20250421 | 24,800 | 24,800 | 24,800 | 24,500 |
| 20250418 | 24,750 | 24,200 | 24,950 | 24,000 |
| 20250417 | 23,950 | 24,450 | 24,550 | 23,950 |
| 20250416 | 23,800 | 23,000 | 23,900 | 22,950 |
| 20250415 | 22,300 | 22,550 | 23,000 | 22,000 |
| 20250414 | 23,000 | 22,300 | 23,000 | 22,050 |
| 20250411 | 21,400 | 22,550 | 22,750 | 21,400 |
| 20250410 | 21,450 | 21,350 | 22,900 | 21,100 |
| 20250409 | 20,600 | 21,500 | 21,800 | 20,000 |
| 20250408 | 20,500 | 20,550 | 21,750 | 20,500 |
| 20250407 | 20,750 | 20,450 | 21,000 | 20,100 |
| 20250404 | 20,900 | 20,700 | 22,650 | 20,450 |
| 20250403 | 20,800 | 20,050 | 20,800 | 19,520 |
| 20250402 | 20,900 | 20,900 | 20,900 | 20,900 |
| 20250401 | 20,800 | 20,800 | 20,800 | 20,000 |
| 20250331 | 20,000 | 20,750 | 20,750 | 19,550 |
| 20250328 | 21,800 | 20,150 | 21,800 | 19,000 |
| 20250327 | 24,950 | 21,800 | 25,000 | 21,350 |
| 20250326 | 25,950 | 25,100 | 25,950 | 23,100 |
| 20250325 | 25,050 | 25,650 | 25,850 | 25,000 |
| 20250324 | 26,900 | 26,500 | 26,900 | 25,800 |
| 20250321 | 26,700 | 26,050 | 26,700 | 24,100 |
| 20250320 | 27,000 | 26,350 | 27,950 | 25,000 |
| 20250319 | 26,800 | 26,750 | 26,800 | 25,000 |
| 20250318 | 27,000 | 26,800 | 27,000 | 26,000 |
| 20250317 | 25,950 | 26,000 | 26,450 | 25,800 |
| 20250314 | 24,950 | 25,000 | 25,950 | 24,050 |
| 20250313 | 22,900 | 24,200 | 25,650 | 22,900 |
| 20250312 | 23,000 | 22,850 | 23,000 | 18,700 |
| 20250311 | 22,000 | 22,000 | 22,000 | 21,000 |
| 20250310 | 18,450 | 21,650 | 21,900 | 18,450 |
| 20250307 | 23,000 | 21,650 | 23,000 | 20,000 |
| 20250306 | 23,950 | 21,900 | 23,950 | 21,450 |
| 20250305 | 19,920 | 21,000 | 21,000 | 19,920 |
| 20250304 | 20,000 | 19,850 | 20,300 | 19,010 |
| 20250228 | 19,510 | 19,960 | 20,000 | 19,500 |
| 20250227 | 19,520 | 20,000 | 20,000 | 19,500 |
| 20250226 | 20,400 | 19,510 | 20,400 | 19,510 |
| 20250225 | 20,000 | 19,900 | 20,450 | 19,550 |
| 20250224 | 19,000 | 19,500 | 20,000 | 17,000 |
| 20250221 | 19,480 | 19,500 | 19,500 | 19,480 |
| 20250220 | 20,000 | 19,500 | 20,000 | 19,500 |
| 20250219 | 20,000 | 20,000 | 20,000 | 20,000 |
| 20250218 | 19,720 | 19,810 | 19,810 | 19,720 |
| 20250217 | 20,000 | 19,760 | 21,000 | 18,700 |
| 20250214 | 23,000 | 22,000 | 25,000 | 21,000 |
| 20250213 | 20,600 | 22,600 | 22,850 | 20,600 |
| 20250212 | 20,150 | 20,900 | 21,100 | 20,150 |
| 20250211 | 19,940 | 19,920 | 20,000 | 19,000 |
| 20250210 | 22,550 | 19,870 | 22,550 | 19,300 |
| 20250207 | 25,000 | 22,650 | 25,000 | 22,100 |
| 20250206 | 26,000 | 26,000 | 26,000 | 26,000 |
| 20250205 | 26,350 | 26,400 | 26,400 | 26,350 |
| 20250204 | 26,500 | 26,500 | 26,500 | 26,000 |
| 20250203 | 26,450 | 26,500 | 26,500 | 25,000 |
| 20250131 | 26,800 | 25,050 | 26,800 | 25,050 |
| 20250124 | 27,000 | 26,600 | 27,000 | 25,400 |
| 20250123 | 28,550 | 27,250 | 28,550 | 26,100 |
| 20250122 | 30,000 | 28,700 | 30,000 | 26,000 |
| 20250121 | 30,000 | 29,950 | 30,000 | 28,350 |
| 20250120 | 28,500 | 29,350 | 29,500 | 28,500 |
| 20250117 | 29,400 | 28,500 | 29,400 | 27,300 |
| 20250116 | 27,000 | 27,100 | 29,850 | 27,000 |
| 20250115 | 23,900 | 26,150 | 26,150 | 23,400 |
| 20250114 | 23,000 | 22,750 | 24,800 | 20,950 |
| 20250113 | 30,000 | 24,600 | 30,000 | 24,600 |
| 20250110 | 34,050 | 28,900 | 37,850 | 28,900 |
| 20250109 | 40,800 | 34,000 | 40,800 | 34,000 |
| 20250108 | 43,350 | 40,000 | 43,350 | 37,050 |
| 20250107 | 46,000 | 40,250 | 46,000 | 40,250 |
| 20250106 | 37,000 | 40,000 | 40,000 | 37,000 |
| 20250103 | 31,750 | 36,000 | 36,150 | 31,700 |
| 20250102 | 29,000 | 31,450 | 31,450 | 28,100 |