동화약품 [000020] KOSPI
5,090 원
전일대비:
▼
110
(-2.12%)
시가
5,190
고가
5,290
저가
5,010
거래량
73,160
거래대금
372 백만
시가총액
1,422 억
52주 최고
7,560
52주 최저
4,450
📈 주가 차트 (최근 20일)
동화약품
000020
120봉
💬 동화약품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,090 | -110 | -2.12% | 5,190 | 5,290 | 5,010 | 73,160 |
| 2026-08-20 | 5,200 | 130 | 2.56% | 5,150 | 5,240 | 5,090 | 85,411 |
| 2026-08-19 | 5,070 | -120 | -2.31% | 5,150 | 5,150 | 5,010 | 128,673 |
| 2026-08-18 | 5,190 | -120 | -2.26% | 5,340 | 5,380 | 5,130 | 178,704 |
| 2026-08-14 | 5,310 | 170 | 3.31% | 5,200 | 5,360 | 5,150 | 171,795 |
| 2026-08-13 | 5,140 | -150 | -2.84% | 5,310 | 5,310 | 5,130 | 122,645 |
| 2026-08-12 | 5,290 | -30 | -0.56% | 5,370 | 5,370 | 5,200 | 151,593 |
| 2026-08-11 | 5,320 | 90 | 1.72% | 5,230 | 5,360 | 5,180 | 153,490 |
| 2026-08-10 | 5,230 | 140 | 2.75% | 5,120 | 5,260 | 5,090 | 144,461 |
| 2026-08-07 | 5,090 | 80 | 1.60% | 5,000 | 5,090 | 4,980 | 124,850 |
| 2026-08-06 | 5,010 | 90 | 1.83% | 4,950 | 5,020 | 4,900 | 151,317 |
| 2026-08-05 | 4,920 | 5 | 0.10% | 4,925 | 4,990 | 4,895 | 143,035 |
| 2026-08-04 | 4,915 | 155 | 3.26% | 4,730 | 4,925 | 4,725 | 122,487 |
| 2026-08-03 | 4,760 | 80 | 1.71% | 4,680 | 4,840 | 4,640 | 145,621 |
| 2026-07-31 | 4,680 | 95 | 2.07% | 4,625 | 4,690 | 4,590 | 212,651 |
| 2026-07-30 | 4,585 | 35 | 0.77% | 4,450 | 4,790 | 4,450 | 138,819 |
| 2026-07-29 | 4,550 | -230 | -4.81% | 4,780 | 4,830 | 4,475 | 280,967 |
| 2026-07-28 | 4,780 | -150 | -3.04% | 4,915 | 4,915 | 4,715 | 243,958 |
| 2026-07-27 | 4,930 | 5 | 0.10% | 4,925 | 5,000 | 4,905 | 136,967 |
| 2026-07-24 | 4,925 | -95 | -1.89% | 5,020 | 5,040 | 4,900 | 182,506 |