현대약품 [004310] KOSPI
7,580 원
전일대비:
▼
50
(-0.66%)
시가
7,560
고가
7,760
저가
7,480
거래량
416,857
거래대금
3,168 백만
시가총액
2,426 억
52주 최고
15,960
52주 최저
3,500
📈 주가 차트 (최근 20일)
현대약품
004310
120봉
💬 현대약품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7,580 | -50 | -0.66% | 7,560 | 7,760 | 7,480 | 416,857 |
| 2026-10-13 | 7,630 | 10 | 0.13% | 7,400 | 7,840 | 7,350 | 890,618 |
| 2026-10-12 | 7,620 | -140 | -1.80% | 7,700 | 8,230 | 7,590 | 1,435,348 |
| 2026-10-08 | 7,760 | -410 | -5.02% | 8,150 | 8,240 | 7,700 | 724,625 |
| 2026-10-07 | 8,170 | -170 | -2.04% | 8,340 | 8,690 | 8,160 | 1,069,040 |
| 2026-10-06 | 8,340 | 0 | 0.00% | 8,340 | 8,450 | 8,230 | 588,873 |
| 2026-10-02 | 8,340 | -140 | -1.65% | 8,510 | 8,560 | 8,320 | 522,815 |
| 2026-10-01 | 8,480 | 80 | 0.95% | 8,320 | 8,560 | 8,320 | 637,236 |
| 2026-09-30 | 8,400 | -130 | -1.52% | 8,570 | 8,680 | 8,340 | 820,390 |
| 2026-09-29 | 8,530 | -300 | -3.40% | 8,810 | 9,170 | 8,440 | 2,800,879 |
| 2026-09-28 | 8,830 | -30 | -0.34% | 9,030 | 9,290 | 8,770 | 2,866,985 |
| 2026-09-23 | 8,860 | -90 | -1.01% | 8,970 | 9,200 | 8,850 | 1,247,679 |
| 2026-09-22 | 8,950 | -320 | -3.45% | 9,350 | 9,370 | 8,840 | 1,967,729 |
| 2026-09-21 | 9,270 | -800 | -7.94% | 10,000 | 10,060 | 9,220 | 2,868,673 |
| 2026-09-18 | 10,070 | -430 | -4.10% | 10,650 | 10,710 | 10,030 | 3,914,589 |
| 2026-09-17 | 10,500 | 530 | 5.32% | 10,280 | 11,750 | 10,250 | 17,058,943 |
| 2026-09-16 | 9,970 | -150 | -1.48% | 10,190 | 10,920 | 9,790 | 12,531,260 |
| 2026-09-15 | 10,120 | 130 | 1.30% | 10,110 | 11,390 | 9,980 | 15,869,200 |
| 2026-09-14 | 9,990 | 170 | 1.73% | 9,800 | 10,690 | 9,610 | 8,999,394 |
| 2026-09-11 | 9,820 | 50 | 0.51% | 10,090 | 10,400 | 9,680 | 7,692,753 |