유한양행 [000100] KOSPI
76,400 원
전일대비:
▲
3,700
(5.09%)
시가
72,400
고가
76,500
저가
70,800
거래량
455,458
거래대금
34,105 백만
시가총액
56,242 억
52주 최고
129,200
52주 최저
65,000
📈 주가 차트 (최근 20일)
유한양행
000100
120봉
💬 유한양행 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 76,400 | 3,700 | 5.09% | 72,400 | 76,500 | 70,800 | 455,458 |
| 2026-10-14 | 72,700 | -100 | -0.14% | 72,100 | 74,100 | 71,700 | 186,057 |
| 2026-10-13 | 72,800 | 800 | 1.11% | 70,100 | 72,800 | 69,000 | 173,564 |
| 2026-10-12 | 72,000 | -1,100 | -1.50% | 73,000 | 74,200 | 71,100 | 172,645 |
| 2026-10-08 | 73,100 | -1,900 | -2.53% | 74,400 | 74,700 | 73,100 | 233,732 |
| 2026-10-07 | 75,000 | -1,300 | -1.70% | 76,400 | 76,800 | 74,800 | 168,036 |
| 2026-10-06 | 76,300 | 2,200 | 2.97% | 74,500 | 76,900 | 74,400 | 201,426 |
| 2026-10-02 | 74,100 | -700 | -0.94% | 75,200 | 75,200 | 73,300 | 120,454 |
| 2026-10-01 | 74,800 | 2,000 | 2.75% | 72,900 | 75,500 | 72,400 | 155,768 |
| 2026-09-30 | 72,800 | -200 | -0.27% | 73,000 | 73,700 | 72,000 | 178,802 |
| 2026-09-29 | 73,000 | -1,700 | -2.28% | 74,400 | 74,500 | 72,500 | 202,345 |
| 2026-09-28 | 74,700 | 600 | 0.81% | 74,500 | 75,300 | 73,600 | 192,739 |
| 2026-09-23 | 74,100 | -1,000 | -1.33% | 75,000 | 75,000 | 73,700 | 184,547 |
| 2026-09-22 | 75,100 | -500 | -0.66% | 75,700 | 76,000 | 74,400 | 184,474 |
| 2026-09-21 | 75,600 | -300 | -0.40% | 75,900 | 76,000 | 75,200 | 179,939 |
| 2026-09-18 | 75,900 | -1,600 | -2.06% | 78,000 | 78,300 | 75,900 | 514,417 |
| 2026-09-17 | 77,500 | 200 | 0.26% | 77,800 | 78,200 | 77,000 | 140,552 |
| 2026-09-16 | 77,300 | -2,000 | -2.52% | 79,200 | 79,200 | 77,200 | 155,292 |
| 2026-09-15 | 79,300 | 200 | 0.25% | 78,700 | 81,500 | 78,700 | 228,778 |
| 2026-09-14 | 79,100 | -300 | -0.38% | 78,200 | 80,100 | 77,800 | 145,503 |