진양제약 [007370] KOSDAQ
우량기업부
4,030 원
전일대비:
▲
85
(2.15%)
시가
3,945
고가
4,050
저가
3,945
거래량
21,857
거래대금
88 백만
시가총액
570 억
52주 최고
6,040
52주 최저
3,350
📈 주가 차트 (최근 20일)
진양제약
007370
120봉
💬 진양제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,030 | 85 | 2.15% | 3,945 | 4,050 | 3,945 | 21,857 |
| 2026-08-21 | 3,945 | -45 | -1.13% | 3,940 | 3,975 | 3,885 | 7,773 |
| 2026-08-20 | 3,990 | 40 | 1.01% | 4,050 | 4,050 | 3,910 | 17,364 |
| 2026-08-19 | 3,950 | -75 | -1.86% | 4,000 | 4,010 | 3,905 | 18,749 |
| 2026-08-18 | 4,025 | -25 | -0.62% | 4,050 | 4,055 | 3,940 | 13,792 |
| 2026-08-14 | 4,050 | 50 | 1.25% | 4,000 | 4,080 | 3,995 | 21,625 |
| 2026-08-13 | 4,000 | 0 | 0.00% | 4,030 | 4,045 | 3,950 | 24,403 |
| 2026-08-12 | 4,000 | -15 | -0.37% | 4,020 | 4,050 | 3,990 | 9,725 |
| 2026-08-11 | 4,015 | 35 | 0.88% | 3,975 | 4,020 | 3,945 | 26,116 |
| 2026-08-10 | 3,980 | 55 | 1.40% | 3,930 | 4,000 | 3,930 | 14,325 |
| 2026-08-07 | 3,925 | 10 | 0.26% | 3,900 | 3,970 | 3,875 | 10,636 |
| 2026-08-06 | 3,915 | 5 | 0.13% | 3,910 | 3,945 | 3,850 | 17,326 |
| 2026-08-05 | 3,910 | 25 | 0.64% | 3,910 | 3,935 | 3,880 | 31,368 |
| 2026-08-04 | 3,885 | 45 | 1.17% | 3,845 | 3,970 | 3,835 | 35,077 |
| 2026-08-03 | 3,840 | 20 | 0.52% | 3,890 | 3,890 | 3,745 | 8,554 |
| 2026-07-31 | 3,820 | 180 | 4.95% | 3,790 | 3,820 | 3,645 | 24,624 |
| 2026-07-30 | 3,640 | 25 | 0.69% | 3,500 | 3,735 | 3,500 | 9,423 |
| 2026-07-29 | 3,615 | -185 | -4.87% | 3,800 | 3,835 | 3,510 | 18,074 |
| 2026-07-28 | 3,800 | -105 | -2.69% | 3,820 | 3,910 | 3,685 | 18,087 |
| 2026-07-27 | 3,905 | 15 | 0.39% | 3,910 | 3,945 | 3,880 | 8,700 |