제일약품 [271980] KOSPI
9,890 원
전일대비:
▼
230
(-2.27%)
시가
10,110
고가
10,110
저가
9,730
거래량
18,528
거래대금
182 백만
시가총액
1,454 억
52주 최고
19,290
52주 최저
8,810
📈 주가 차트 (최근 20일)
제일약품
271980
120봉
💬 제일약품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,890 | -230 | -2.27% | 10,110 | 10,110 | 9,730 | 18,528 |
| 2026-08-20 | 10,120 | 140 | 1.40% | 10,110 | 10,410 | 9,960 | 23,259 |
| 2026-08-19 | 9,980 | 10 | 0.10% | 9,970 | 10,060 | 9,690 | 14,285 |
| 2026-08-18 | 9,970 | -100 | -0.99% | 10,170 | 10,170 | 9,760 | 22,895 |
| 2026-08-14 | 10,070 | -160 | -1.56% | 10,350 | 10,350 | 10,000 | 17,853 |
| 2026-08-13 | 10,230 | -260 | -2.48% | 10,450 | 10,510 | 10,170 | 22,341 |
| 2026-08-12 | 10,490 | -40 | -0.38% | 10,530 | 10,640 | 10,210 | 19,701 |
| 2026-08-11 | 10,530 | 110 | 1.06% | 10,270 | 10,760 | 10,270 | 32,126 |
| 2026-08-10 | 10,420 | 290 | 2.86% | 10,150 | 10,490 | 10,110 | 29,865 |
| 2026-08-07 | 10,130 | -640 | -5.94% | 10,450 | 10,630 | 10,100 | 82,054 |
| 2026-08-06 | 10,770 | 380 | 3.66% | 10,300 | 12,400 | 10,200 | 992,657 |
| 2026-08-05 | 10,390 | 220 | 2.16% | 10,170 | 10,390 | 9,960 | 16,721 |
| 2026-08-04 | 10,170 | 480 | 4.95% | 9,740 | 10,170 | 9,700 | 18,567 |
| 2026-08-03 | 9,690 | 260 | 2.76% | 9,430 | 9,720 | 9,230 | 15,324 |
| 2026-07-31 | 9,430 | 200 | 2.17% | 9,110 | 9,490 | 9,060 | 17,218 |
| 2026-07-30 | 9,230 | -70 | -0.75% | 8,830 | 9,450 | 8,830 | 33,632 |
| 2026-07-29 | 9,300 | -210 | -2.21% | 9,310 | 9,520 | 8,810 | 29,385 |
| 2026-07-28 | 9,510 | -190 | -1.96% | 9,690 | 9,700 | 9,110 | 22,088 |
| 2026-07-27 | 9,700 | 20 | 0.21% | 9,600 | 9,770 | 9,500 | 10,540 |
| 2026-07-24 | 9,680 | -180 | -1.83% | 9,860 | 10,050 | 9,300 | 23,543 |