파마리서치 [214450] KOSDAQ
우량기업부
264,000 원
전일대비:
▼
2,000
(-0.75%)
시가
266,500
고가
271,000
저가
261,500
거래량
52,559
거래대금
13,952 백만
시가총액
27,429 억
52주 최고
601,000
52주 최저
251,500
📈 주가 차트 (최근 20일)
파마리서치
214450
120봉
💬 파마리서치 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 264,000 | -2,000 | -0.75% | 266,500 | 271,000 | 261,500 | 52,559 |
| 2026-10-20 | 266,000 | -11,500 | -4.14% | 273,500 | 277,500 | 263,500 | 44,632 |
| 2026-10-19 | 277,500 | -500 | -0.18% | 275,500 | 277,500 | 268,000 | 46,116 |
| 2026-10-16 | 278,000 | 19,500 | 7.54% | 261,500 | 285,000 | 261,000 | 120,280 |
| 2026-10-15 | 258,500 | -12,500 | -4.61% | 262,000 | 269,500 | 251,500 | 241,787 |
| 2026-10-14 | 271,000 | -2,000 | -0.73% | 272,000 | 278,250 | 267,000 | 81,970 |
| 2026-10-13 | 273,000 | -24,000 | -8.08% | 288,000 | 289,500 | 263,000 | 234,543 |
| 2026-10-12 | 297,000 | -5,500 | -1.82% | 298,500 | 306,500 | 296,500 | 69,710 |
| 2026-10-08 | 302,500 | -6,000 | -1.94% | 307,000 | 309,000 | 295,500 | 125,898 |
| 2026-10-07 | 308,500 | 2,500 | 0.82% | 308,000 | 313,500 | 307,000 | 89,185 |
| 2026-10-06 | 306,000 | 0 | 0.00% | 305,500 | 310,500 | 298,500 | 118,152 |
| 2026-10-02 | 306,000 | -8,500 | -2.70% | 321,000 | 325,500 | 304,000 | 128,164 |
| 2026-10-01 | 314,500 | 4,000 | 1.29% | 308,500 | 317,500 | 305,500 | 121,222 |
| 2026-09-30 | 310,500 | -6,000 | -1.90% | 319,000 | 319,000 | 306,500 | 102,032 |
| 2026-09-29 | 316,500 | -3,500 | -1.09% | 319,500 | 320,000 | 312,000 | 68,494 |
| 2026-09-28 | 320,000 | -2,500 | -0.78% | 324,000 | 325,500 | 318,000 | 45,753 |
| 2026-09-23 | 322,500 | -1,500 | -0.46% | 324,000 | 331,000 | 320,500 | 48,735 |
| 2026-09-22 | 324,000 | -1,000 | -0.31% | 328,500 | 329,500 | 324,000 | 60,271 |
| 2026-09-21 | 325,000 | -2,500 | -0.76% | 326,500 | 329,500 | 320,500 | 54,318 |
| 2026-09-18 | 327,500 | -2,000 | -0.61% | 333,000 | 333,500 | 322,000 | 95,260 |