대원제약 [003220] KOSPI
7,880 원
전일대비:
▲
20
(0.25%)
시가
7,810
고가
8,040
저가
7,770
거래량
26,494
거래대금
209 백만
시가총액
1,767 억
52주 최고
13,670
52주 최저
7,060
📈 주가 차트 (최근 20일)
대원제약
003220
120봉
💬 대원제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7,880 | 20 | 0.25% | 7,810 | 8,040 | 7,770 | 26,494 |
| 2026-10-13 | 7,860 | -40 | -0.51% | 7,720 | 7,890 | 7,660 | 38,235 |
| 2026-10-12 | 7,900 | -290 | -3.54% | 8,070 | 8,200 | 7,880 | 47,246 |
| 2026-10-08 | 8,190 | -60 | -0.73% | 8,090 | 8,250 | 8,050 | 50,776 |
| 2026-10-07 | 8,250 | 370 | 4.70% | 8,510 | 8,880 | 8,160 | 337,471 |
| 2026-10-06 | 7,880 | -10 | -0.13% | 7,880 | 7,920 | 7,800 | 21,925 |
| 2026-10-02 | 7,890 | 0 | 0.00% | 7,840 | 7,900 | 7,820 | 7,005 |
| 2026-10-01 | 7,890 | 180 | 2.33% | 7,710 | 7,890 | 7,690 | 22,645 |
| 2026-09-30 | 7,710 | -50 | -0.64% | 7,750 | 7,780 | 7,630 | 17,879 |
| 2026-09-29 | 7,760 | -130 | -1.65% | 7,920 | 7,920 | 7,710 | 34,907 |
| 2026-09-28 | 7,890 | 40 | 0.51% | 7,840 | 7,950 | 7,840 | 24,261 |
| 2026-09-23 | 7,850 | 40 | 0.51% | 7,820 | 7,890 | 7,790 | 13,778 |
| 2026-09-22 | 7,810 | -60 | -0.76% | 7,860 | 7,980 | 7,760 | 32,153 |
| 2026-09-21 | 7,870 | 20 | 0.25% | 7,860 | 7,900 | 7,770 | 21,560 |
| 2026-09-18 | 7,850 | -10 | -0.13% | 7,990 | 8,000 | 7,830 | 14,076 |
| 2026-09-17 | 7,860 | -50 | -0.63% | 7,910 | 7,960 | 7,850 | 29,327 |
| 2026-09-16 | 7,910 | -90 | -1.13% | 8,010 | 8,010 | 7,900 | 16,180 |
| 2026-09-15 | 8,000 | -20 | -0.25% | 8,000 | 8,090 | 7,950 | 10,626 |
| 2026-09-14 | 8,020 | 50 | 0.63% | 7,980 | 8,060 | 7,890 | 30,172 |
| 2026-09-11 | 7,970 | 0 | 0.00% | 7,890 | 8,030 | 7,890 | 15,403 |