동성제약 [002210] KOSPI
1,458 원
전일대비:
▼
37
(-2.47%)
시가
1,495
고가
1,501
저가
1,447
거래량
411,921
거래대금
602 백만
시가총액
1,409 억
52주 최고
2,525
52주 최저
0
📈 주가 차트 (최근 20일)
동성제약
002210
120봉
💬 동성제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,458 | -37 | -2.47% | 1,495 | 1,501 | 1,447 | 411,921 |
| 2026-08-21 | 1,495 | -60 | -3.86% | 1,545 | 1,555 | 1,490 | 187,560 |
| 2026-08-20 | 1,555 | -52 | -3.24% | 1,611 | 1,648 | 1,542 | 231,579 |
| 2026-08-19 | 1,607 | -78 | -4.63% | 1,663 | 1,684 | 1,567 | 162,921 |
| 2026-08-18 | 1,685 | -3 | -0.18% | 1,674 | 1,739 | 1,636 | 637,950 |
| 2026-08-14 | 1,688 | 46 | 2.80% | 1,659 | 1,719 | 1,600 | 129,697 |
| 2026-08-13 | 1,642 | 51 | 3.21% | 1,591 | 1,691 | 1,588 | 217,612 |
| 2026-08-12 | 1,591 | -43 | -2.63% | 1,645 | 1,669 | 1,575 | 178,239 |
| 2026-08-11 | 1,634 | 85 | 5.49% | 1,536 | 1,689 | 1,520 | 300,093 |
| 2026-08-10 | 1,549 | 37 | 2.45% | 1,480 | 1,585 | 1,480 | 203,476 |
| 2026-08-07 | 1,512 | -69 | -4.36% | 1,581 | 1,582 | 1,507 | 256,763 |
| 2026-08-06 | 1,581 | -105 | -6.23% | 1,679 | 1,679 | 1,569 | 385,032 |
| 2026-08-05 | 1,686 | -38 | -2.20% | 1,750 | 1,800 | 1,660 | 333,771 |
| 2026-08-04 | 1,724 | -5 | -0.29% | 1,733 | 1,779 | 1,605 | 338,103 |
| 2026-08-03 | 1,729 | -117 | -6.34% | 1,847 | 1,856 | 1,715 | 373,228 |
| 2026-07-31 | 1,846 | 46 | 2.56% | 1,810 | 2,095 | 1,715 | 1,668,026 |
| 2026-07-30 | 1,800 | -146 | -7.50% | 1,946 | 2,525 | 1,681 | 6,650,004 |
| 2026-07-29 | 973 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-07-28 | 973 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-07-27 | 973 | 0 | 0.00% | 0 | 0 | 0 | 0 |