부광약품 [003000] KOSPI
4,130 원
전일대비:
▼
160
(-3.73%)
시가
4,250
고가
4,255
저가
4,070
거래량
296,730
거래대금
1,227 백만
시가총액
4,075 억
52주 최고
9,890
52주 최저
3,235
📈 주가 차트 (최근 20일)
부광약품
003000
120봉
💬 부광약품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,130 | -160 | -3.73% | 4,250 | 4,255 | 4,070 | 296,730 |
| 2026-08-20 | 4,290 | 90 | 2.14% | 4,395 | 4,820 | 4,285 | 562,046 |
| 2026-08-19 | 4,200 | 0 | 0.00% | 4,200 | 4,265 | 4,100 | 233,397 |
| 2026-08-18 | 4,200 | -215 | -4.87% | 4,390 | 4,410 | 4,200 | 326,965 |
| 2026-08-14 | 4,415 | 5 | 0.11% | 4,450 | 4,535 | 4,320 | 267,564 |
| 2026-08-13 | 4,410 | -110 | -2.43% | 4,520 | 4,550 | 4,405 | 296,761 |
| 2026-08-12 | 4,520 | -40 | -0.88% | 4,520 | 4,580 | 4,430 | 317,671 |
| 2026-08-11 | 4,560 | -5 | -0.11% | 4,525 | 4,695 | 4,490 | 310,737 |
| 2026-08-10 | 4,565 | 240 | 5.55% | 4,375 | 4,590 | 4,335 | 389,099 |
| 2026-08-07 | 4,325 | 45 | 1.05% | 4,275 | 4,380 | 4,210 | 251,041 |
| 2026-08-06 | 4,280 | 20 | 0.47% | 4,200 | 4,375 | 4,185 | 272,000 |
| 2026-08-05 | 4,260 | -25 | -0.58% | 4,300 | 4,395 | 4,260 | 292,061 |
| 2026-08-04 | 4,285 | 270 | 6.72% | 4,020 | 4,295 | 4,020 | 461,975 |
| 2026-08-03 | 4,015 | 25 | 0.63% | 3,945 | 4,180 | 3,915 | 348,244 |
| 2026-07-31 | 3,990 | 240 | 6.40% | 3,815 | 4,000 | 3,765 | 421,408 |
| 2026-07-30 | 3,750 | 85 | 2.32% | 3,610 | 3,885 | 3,600 | 343,193 |
| 2026-07-29 | 3,665 | -190 | -4.93% | 3,855 | 3,930 | 3,580 | 600,529 |
| 2026-07-28 | 3,855 | -220 | -5.40% | 3,950 | 4,075 | 3,800 | 417,755 |
| 2026-07-27 | 4,075 | 150 | 3.82% | 3,955 | 4,155 | 3,925 | 328,006 |
| 2026-07-24 | 3,925 | -95 | -2.36% | 4,020 | 4,105 | 3,925 | 338,669 |