유유제약 [000220] KOSPI
3,770 원
전일대비:
▼
10
(-0.26%)
시가
3,735
고가
3,820
저가
3,735
거래량
90,313
거래대금
341 백만
시가총액
594 억
52주 최고
5,100
52주 최저
3,320
📈 주가 차트 (최근 20일)
유유제약
000220
120봉
💬 유유제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,770 | -10 | -0.26% | 3,735 | 3,820 | 3,735 | 90,313 |
| 2026-10-13 | 3,780 | -30 | -0.79% | 3,805 | 3,805 | 3,690 | 54,961 |
| 2026-10-12 | 3,810 | -30 | -0.78% | 3,840 | 3,875 | 3,780 | 53,883 |
| 2026-10-08 | 3,840 | 0 | 0.00% | 3,850 | 3,870 | 3,795 | 45,454 |
| 2026-10-07 | 3,840 | 55 | 1.45% | 3,785 | 3,890 | 3,775 | 141,906 |
| 2026-10-06 | 3,785 | 5 | 0.13% | 3,785 | 3,820 | 3,750 | 40,363 |
| 2026-10-02 | 3,780 | -20 | -0.53% | 3,815 | 3,815 | 3,745 | 22,463 |
| 2026-10-01 | 3,800 | 100 | 2.70% | 3,700 | 3,820 | 3,685 | 69,736 |
| 2026-09-30 | 3,700 | 0 | 0.00% | 3,700 | 3,735 | 3,675 | 26,412 |
| 2026-09-29 | 3,700 | -50 | -1.33% | 3,745 | 3,745 | 3,670 | 50,533 |
| 2026-09-28 | 3,750 | 55 | 1.49% | 3,695 | 3,770 | 3,695 | 25,198 |
| 2026-09-23 | 3,695 | -40 | -1.07% | 3,735 | 3,735 | 3,655 | 50,544 |
| 2026-09-22 | 3,735 | -40 | -1.06% | 3,785 | 3,790 | 3,710 | 64,428 |
| 2026-09-21 | 3,775 | -65 | -1.69% | 3,845 | 3,845 | 3,765 | 55,085 |
| 2026-09-18 | 3,840 | -10 | -0.26% | 3,855 | 3,855 | 3,820 | 33,717 |
| 2026-09-17 | 3,850 | 30 | 0.79% | 3,820 | 3,855 | 3,770 | 36,410 |
| 2026-09-16 | 3,820 | -10 | -0.26% | 3,845 | 3,845 | 3,795 | 32,755 |
| 2026-09-15 | 3,830 | 0 | 0.00% | 3,805 | 3,985 | 3,795 | 135,064 |
| 2026-09-14 | 3,830 | -25 | -0.65% | 3,855 | 3,870 | 3,805 | 50,958 |
| 2026-09-11 | 3,855 | 0 | 0.00% | 3,830 | 3,865 | 3,820 | 47,315 |