조아제약 [034940] KOSDAQ
관리종목(소속부없음)
1,987 원
전일대비:
▼
78
(-3.78%)
시가
2,005
고가
2,075
저가
1,805
거래량
48,502
거래대금
96 백만
시가총액
123 억
52주 최고
3,500
52주 최저
0
📈 주가 차트 (최근 20일)
조아제약
034940
120봉
💬 조아제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,987 | -78 | -3.78% | 2,005 | 2,075 | 1,805 | 48,502 |
| 2026-10-20 | 2,065 | -130 | -5.92% | 2,190 | 2,190 | 2,055 | 20,824 |
| 2026-10-19 | 2,195 | 65 | 3.05% | 2,010 | 2,195 | 2,010 | 32,791 |
| 2026-10-16 | 2,130 | -70 | -3.18% | 2,025 | 2,145 | 1,935 | 133,115 |
| 2026-10-15 | 2,200 | -90 | -3.93% | 2,245 | 2,290 | 2,185 | 49,393 |
| 2026-10-14 | 2,290 | -110 | -4.58% | 2,355 | 2,460 | 2,225 | 43,773 |
| 2026-10-13 | 2,400 | -80 | -3.23% | 2,455 | 2,500 | 2,345 | 48,242 |
| 2026-10-12 | 2,480 | -90 | -3.50% | 2,580 | 2,615 | 2,462 | 69,574 |
| 2026-10-08 | 2,570 | -105 | -3.93% | 2,745 | 2,745 | 2,530 | 61,996 |
| 2026-10-07 | 2,675 | 135 | 5.31% | 2,540 | 2,785 | 2,540 | 109,365 |
| 2026-10-06 | 2,540 | -115 | -4.33% | 2,655 | 2,655 | 2,520 | 100,336 |
| 2026-10-02 | 2,655 | -50 | -1.85% | 2,675 | 2,725 | 2,605 | 33,825 |
| 2026-10-01 | 2,705 | 160 | 6.29% | 2,560 | 2,720 | 2,545 | 45,606 |
| 2026-09-30 | 2,545 | -75 | -2.86% | 2,620 | 2,660 | 2,530 | 45,451 |
| 2026-09-29 | 2,620 | -60 | -2.24% | 2,675 | 2,690 | 2,590 | 29,615 |
| 2026-09-28 | 2,680 | 10 | 0.37% | 2,605 | 2,710 | 2,580 | 91,517 |
| 2026-09-23 | 2,670 | -5 | -0.19% | 2,695 | 2,750 | 2,660 | 34,984 |
| 2026-09-22 | 2,675 | -25 | -0.93% | 2,725 | 2,730 | 2,670 | 27,488 |
| 2026-09-21 | 2,700 | 0 | 0.00% | 2,700 | 2,725 | 2,670 | 36,488 |
| 2026-09-18 | 2,700 | -10 | -0.37% | 2,775 | 2,775 | 2,695 | 23,586 |