파마리서치 [214450] KOSDAQ
우량기업부
304,500 원
전일대비:
▲
24,500
(8.75%)
시가
280,000
고가
309,000
저가
276,000
거래량
139,561
거래대금
41,447 백만
시가총액
31,636 억
52주 최고
713,000
52주 최저
255,000
📈 주가 차트 (최근 20일)
파마리서치
214450
120봉
💬 파마리서치 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 304,500 | 24,500 | 8.75% | 280,000 | 309,000 | 276,000 | 139,561 |
| 2026-06-23 | 280,000 | -13,500 | -4.60% | 292,000 | 298,500 | 280,000 | 59,022 |
| 2026-06-22 | 293,500 | -500 | -0.17% | 295,000 | 303,000 | 288,000 | 48,786 |
| 2026-06-19 | 294,000 | -4,000 | -1.34% | 296,000 | 304,000 | 280,000 | 79,980 |
| 2026-06-18 | 298,000 | -4,000 | -1.32% | 303,000 | 303,000 | 294,000 | 34,276 |
| 2026-06-17 | 302,000 | 7,000 | 2.37% | 295,500 | 306,500 | 290,000 | 44,176 |
| 2026-06-16 | 295,000 | -8,500 | -2.80% | 301,000 | 307,000 | 292,500 | 53,958 |
| 2026-06-15 | 303,500 | 14,500 | 5.02% | 293,500 | 310,500 | 293,500 | 67,672 |
| 2026-06-12 | 289,000 | 500 | 0.17% | 295,500 | 300,500 | 288,500 | 71,785 |
| 2026-06-11 | 288,500 | 7,000 | 2.49% | 276,000 | 293,500 | 271,500 | 162,212 |
| 2026-06-10 | 281,500 | 5,500 | 1.99% | 270,000 | 289,500 | 270,000 | 67,064 |
| 2026-06-09 | 276,000 | 17,000 | 6.56% | 260,000 | 285,000 | 257,500 | 94,460 |
| 2026-06-08 | 259,000 | -27,500 | -9.60% | 258,000 | 269,500 | 255,000 | 114,539 |
| 2026-06-05 | 286,500 | -10,000 | -3.37% | 297,500 | 300,000 | 286,000 | 57,099 |
| 2026-06-04 | 296,500 | 6,000 | 2.07% | 293,500 | 304,500 | 290,500 | 69,859 |
| 2026-06-02 | 290,500 | -7,500 | -2.52% | 296,500 | 297,000 | 284,000 | 86,690 |
| 2026-06-01 | 298,000 | 3,000 | 1.02% | 299,500 | 303,000 | 290,000 | 84,943 |
| 2026-05-29 | 295,000 | -2,000 | -0.67% | 295,000 | 297,500 | 288,500 | 60,262 |
| 2026-05-28 | 297,000 | -2,000 | -0.67% | 301,000 | 301,000 | 283,000 | 80,157 |
| 2026-05-27 | 299,000 | -13,000 | -4.17% | 306,000 | 311,000 | 297,000 | 107,968 |