디앤디파마텍 [347850] KOSDAQ
기술성장기업부
96,100 원
전일대비:
▼
11,400
(-10.60%)
시가
100,100
고가
104,300
저가
94,800
거래량
1,285,279
거래대금
128,333 백만
시가총액
42,682 억
52주 최고
342,500
52주 최저
57,100
📈 주가 차트 (최근 20일)
디앤디파마텍
347850
120봉
💬 디앤디파마텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 96,100 | -11,400 | -10.60% | 100,100 | 104,300 | 94,800 | 1,285,279 |
| 2026-06-22 | 107,500 | -3,700 | -3.33% | 112,800 | 113,100 | 101,600 | 1,298,476 |
| 2026-06-19 | 111,200 | 2,900 | 2.68% | 106,600 | 115,800 | 103,200 | 2,431,755 |
| 2026-06-18 | 108,300 | 200 | 0.19% | 107,800 | 111,800 | 104,000 | 1,791,601 |
| 2026-06-17 | 108,100 | 16,500 | 18.01% | 94,300 | 116,600 | 92,000 | 5,394,527 |
| 2026-06-16 | 91,600 | 9,100 | 11.03% | 83,200 | 92,800 | 80,000 | 1,585,996 |
| 2026-06-15 | 82,500 | -5,000 | -5.71% | 89,800 | 94,300 | 82,000 | 1,235,317 |
| 2026-06-12 | 87,500 | -6,900 | -7.31% | 95,900 | 97,000 | 87,500 | 1,527,249 |
| 2026-06-11 | 94,400 | 7,500 | 8.63% | 85,900 | 94,500 | 81,400 | 1,612,692 |
| 2026-06-10 | 86,900 | -2,700 | -3.01% | 88,000 | 95,500 | 85,000 | 1,091,013 |
| 2026-06-09 | 89,600 | 11,000 | 13.99% | 82,400 | 95,800 | 78,700 | 2,071,131 |
| 2026-06-08 | 78,600 | -13,700 | -14.84% | 84,000 | 86,200 | 78,100 | 1,252,811 |
| 2026-06-05 | 92,300 | -1,700 | -1.81% | 95,900 | 96,800 | 88,000 | 1,457,903 |
| 2026-06-04 | 94,000 | 9,900 | 11.77% | 87,100 | 95,600 | 83,800 | 1,949,073 |
| 2026-06-02 | 84,100 | 1,000 | 1.20% | 82,200 | 90,000 | 77,700 | 2,305,051 |
| 2026-06-01 | 83,100 | -11,500 | -12.16% | 94,400 | 94,400 | 78,400 | 3,662,239 |
| 2026-05-29 | 94,600 | -12,900 | -12.00% | 106,000 | 106,300 | 92,600 | 3,277,263 |
| 2026-05-28 | 107,500 | 8,700 | 8.81% | 105,000 | 114,700 | 102,300 | 5,812,749 |
| 2026-05-27 | 98,800 | 22,800 | 30.00% | 72,200 | 98,800 | 66,900 | 3,485,551 |
| 2026-05-26 | 76,000 | 6,300 | 9.04% | 75,300 | 78,000 | 72,200 | 883,930 |