디앤디파마텍 [347850] KOSDAQ
기술성장기업부
57,300 원
전일대비:
▲
4,000
(7.50%)
시가
53,300
고가
57,700
저가
53,200
거래량
998,128
거래대금
55,921 백만
시가총액
26,265 억
52주 최고
342,500
52주 최저
45,000
📈 주가 차트 (최근 20일)
디앤디파마텍
347850
120봉
💬 디앤디파마텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 57,300 | 4,000 | 7.50% | 53,300 | 57,700 | 53,200 | 998,128 |
| 2026-08-21 | 53,300 | -4,500 | -7.79% | 56,100 | 61,700 | 51,700 | 2,654,919 |
| 2026-08-20 | 57,800 | -300 | -0.52% | 61,300 | 61,900 | 56,000 | 1,032,576 |
| 2026-08-19 | 58,100 | 300 | 0.52% | 56,700 | 59,700 | 55,300 | 589,927 |
| 2026-08-18 | 57,800 | -3,600 | -5.86% | 60,500 | 62,000 | 57,100 | 877,392 |
| 2026-08-14 | 61,400 | -300 | -0.49% | 62,200 | 63,700 | 59,200 | 759,933 |
| 2026-08-13 | 61,700 | 1,200 | 1.98% | 60,500 | 64,800 | 59,100 | 1,147,179 |
| 2026-08-12 | 60,500 | -400 | -0.66% | 60,600 | 62,000 | 59,700 | 908,161 |
| 2026-08-11 | 60,900 | -4,800 | -7.31% | 64,700 | 66,500 | 59,100 | 1,939,941 |
| 2026-08-10 | 65,700 | 8,200 | 14.26% | 59,000 | 66,000 | 58,300 | 1,894,122 |
| 2026-08-07 | 57,500 | 1,800 | 3.23% | 54,700 | 58,300 | 54,200 | 1,137,486 |
| 2026-08-06 | 55,700 | 2,600 | 4.90% | 54,200 | 57,700 | 52,500 | 2,945,014 |
| 2026-08-05 | 53,100 | -11,700 | -18.06% | 54,000 | 57,500 | 49,450 | 7,194,198 |
| 2026-08-04 | 64,800 | 8,100 | 14.29% | 56,000 | 66,300 | 56,000 | 1,786,470 |
| 2026-08-03 | 56,700 | 6,300 | 12.50% | 49,550 | 58,900 | 48,950 | 1,316,520 |
| 2026-07-31 | 50,400 | 4,700 | 10.28% | 47,200 | 51,500 | 47,050 | 959,799 |
| 2026-07-30 | 45,700 | -2,950 | -6.06% | 48,100 | 50,800 | 45,000 | 1,083,947 |
| 2026-07-29 | 48,650 | -6,850 | -12.34% | 55,600 | 55,900 | 46,400 | 1,638,673 |
| 2026-07-28 | 55,500 | -3,500 | -5.93% | 56,800 | 58,100 | 52,500 | 844,502 |
| 2026-07-27 | 59,000 | -600 | -1.01% | 61,500 | 62,500 | 58,150 | 659,277 |