팜젠사이언스 [004720] KOSPI
3,125 원
전일대비:
▼
75
(-2.34%)
시가
3,205
고가
3,205
저가
2,915
거래량
20,192
거래대금
62 백만
시가총액
708 억
52주 최고
4,630
52주 최저
2,590
📈 주가 차트 (최근 20일)
팜젠사이언스
004720
120봉
💬 팜젠사이언스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,125 | -75 | -2.34% | 3,205 | 3,205 | 2,915 | 20,192 |
| 2026-08-20 | 3,200 | 30 | 0.95% | 3,205 | 3,205 | 3,150 | 15,426 |
| 2026-08-19 | 3,170 | -5 | -0.16% | 3,140 | 3,205 | 3,110 | 34,831 |
| 2026-08-18 | 3,175 | -130 | -3.93% | 3,305 | 3,305 | 3,160 | 20,011 |
| 2026-08-14 | 3,305 | 85 | 2.64% | 3,240 | 3,315 | 3,220 | 18,676 |
| 2026-08-13 | 3,220 | -80 | -2.42% | 3,300 | 3,300 | 3,220 | 35,629 |
| 2026-08-12 | 3,300 | -100 | -2.94% | 3,330 | 3,405 | 3,180 | 27,326 |
| 2026-08-11 | 3,400 | 5 | 0.15% | 3,370 | 3,460 | 3,360 | 12,870 |
| 2026-08-10 | 3,395 | 125 | 3.82% | 3,270 | 3,400 | 3,235 | 29,241 |
| 2026-08-07 | 3,270 | 25 | 0.77% | 3,215 | 3,275 | 3,215 | 12,470 |
| 2026-08-06 | 3,245 | 0 | 0.00% | 3,215 | 3,275 | 3,210 | 12,288 |
| 2026-08-05 | 3,245 | -80 | -2.41% | 3,320 | 3,395 | 3,230 | 28,042 |
| 2026-08-04 | 3,325 | -5 | -0.15% | 3,305 | 3,380 | 3,290 | 27,087 |
| 2026-08-03 | 3,330 | 80 | 2.46% | 3,295 | 3,390 | 3,270 | 32,174 |
| 2026-07-31 | 3,250 | 100 | 3.17% | 3,160 | 3,315 | 3,155 | 28,612 |
| 2026-07-30 | 3,150 | -40 | -1.25% | 3,000 | 3,330 | 3,000 | 22,041 |
| 2026-07-29 | 3,190 | -85 | -2.60% | 3,200 | 3,400 | 3,165 | 59,280 |
| 2026-07-28 | 3,275 | -175 | -5.07% | 3,430 | 3,430 | 3,210 | 42,533 |
| 2026-07-27 | 3,450 | 10 | 0.29% | 3,420 | 3,550 | 3,380 | 13,860 |
| 2026-07-24 | 3,440 | -35 | -1.01% | 3,495 | 3,525 | 3,400 | 31,398 |