대한뉴팜 [054670] KOSDAQ
우량기업부
5,790 원
전일대비:
▲
110
(1.94%)
시가
5,680
고가
5,800
저가
5,570
거래량
7,414
거래대금
42 백만
시가총액
831 억
52주 최고
7,900
52주 최저
5,030
📈 주가 차트 (최근 20일)
대한뉴팜
054670
120봉
💬 대한뉴팜 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,790 | 110 | 1.94% | 5,680 | 5,800 | 5,570 | 7,414 |
| 2026-08-24 | 5,680 | 100 | 1.79% | 5,580 | 5,720 | 5,580 | 8,807 |
| 2026-08-21 | 5,580 | -150 | -2.62% | 5,640 | 5,700 | 5,540 | 24,975 |
| 2026-08-20 | 5,730 | 10 | 0.17% | 6,120 | 6,180 | 5,680 | 91,814 |
| 2026-08-19 | 5,720 | 0 | 0.00% | 5,750 | 5,770 | 5,620 | 24,109 |
| 2026-08-18 | 5,720 | -180 | -3.05% | 5,940 | 5,940 | 5,720 | 16,509 |
| 2026-08-14 | 5,900 | 80 | 1.37% | 5,820 | 5,920 | 5,750 | 24,240 |
| 2026-08-13 | 5,820 | -30 | -0.51% | 5,870 | 5,900 | 5,740 | 25,525 |
| 2026-08-12 | 5,850 | -90 | -1.52% | 5,920 | 5,920 | 5,790 | 22,439 |
| 2026-08-11 | 5,940 | 20 | 0.34% | 5,830 | 6,000 | 5,800 | 15,683 |
| 2026-08-10 | 5,920 | 160 | 2.78% | 5,860 | 5,940 | 5,690 | 16,873 |
| 2026-08-07 | 5,760 | 60 | 1.05% | 5,700 | 5,920 | 5,620 | 21,581 |
| 2026-08-06 | 5,700 | 50 | 0.88% | 5,630 | 5,700 | 5,570 | 13,130 |
| 2026-08-05 | 5,650 | 20 | 0.36% | 5,630 | 5,770 | 5,590 | 14,561 |
| 2026-08-04 | 5,630 | 110 | 1.99% | 5,520 | 5,800 | 5,520 | 19,645 |
| 2026-08-03 | 5,520 | -80 | -1.43% | 5,600 | 5,680 | 5,500 | 17,123 |
| 2026-07-31 | 5,600 | 210 | 3.90% | 5,400 | 5,680 | 5,400 | 27,131 |
| 2026-07-30 | 5,390 | 80 | 1.51% | 5,070 | 5,490 | 5,070 | 35,222 |
| 2026-07-29 | 5,310 | -170 | -3.10% | 5,470 | 5,595 | 5,190 | 32,878 |
| 2026-07-28 | 5,480 | -70 | -1.26% | 5,550 | 5,550 | 5,380 | 23,738 |