일동제약 [249420] KOSPI
15,150 원
전일대비:
▲
1,640
(12.14%)
시가
15,140
고가
16,210
저가
13,990
거래량
1,800,509
거래대금
27,618 백만
시가총액
4,793 억
52주 최고
45,050
52주 최저
11,250
📈 주가 차트 (최근 20일)
일동제약
249420
120봉
💬 일동제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 15,150 | 1,640 | 12.14% | 15,140 | 16,210 | 13,990 | 1,800,509 |
| 2026-08-21 | 13,510 | -970 | -6.70% | 14,230 | 14,230 | 13,350 | 150,937 |
| 2026-08-20 | 14,480 | 630 | 4.55% | 14,550 | 14,840 | 14,180 | 93,955 |
| 2026-08-19 | 13,850 | -320 | -2.26% | 14,000 | 14,070 | 13,500 | 74,172 |
| 2026-08-18 | 14,170 | -1,030 | -6.78% | 15,230 | 15,300 | 14,070 | 181,967 |
| 2026-08-14 | 15,200 | -20 | -0.13% | 15,300 | 15,610 | 14,990 | 77,443 |
| 2026-08-13 | 15,220 | -40 | -0.26% | 15,450 | 15,480 | 15,060 | 148,849 |
| 2026-08-12 | 15,260 | -310 | -1.99% | 15,630 | 15,640 | 15,030 | 94,604 |
| 2026-08-11 | 15,570 | -320 | -2.01% | 15,850 | 15,950 | 15,370 | 151,299 |
| 2026-08-10 | 15,890 | 570 | 3.72% | 15,380 | 16,090 | 15,380 | 139,146 |
| 2026-08-07 | 15,320 | -10 | -0.07% | 15,690 | 15,690 | 14,850 | 65,818 |
| 2026-08-06 | 15,330 | 340 | 2.27% | 15,050 | 15,510 | 14,770 | 110,864 |
| 2026-08-05 | 14,990 | 230 | 1.56% | 15,270 | 15,270 | 14,770 | 82,536 |
| 2026-08-04 | 14,760 | 710 | 5.05% | 14,060 | 14,900 | 13,600 | 98,040 |
| 2026-08-03 | 14,050 | 320 | 2.33% | 13,450 | 14,260 | 13,110 | 96,696 |
| 2026-07-31 | 13,730 | 1,140 | 9.05% | 12,800 | 13,740 | 12,700 | 113,425 |
| 2026-07-30 | 12,590 | 440 | 3.62% | 11,250 | 12,830 | 11,250 | 108,542 |
| 2026-07-29 | 12,150 | -1,020 | -7.74% | 13,160 | 13,410 | 11,690 | 182,635 |
| 2026-07-28 | 13,170 | -890 | -6.33% | 13,820 | 14,010 | 13,020 | 123,614 |
| 2026-07-27 | 14,060 | 100 | 0.72% | 14,070 | 14,390 | 13,930 | 63,104 |