녹십자 [006280] KOSPI
122,100 원
전일대비:
▼
3,300
(-2.63%)
시가
122,800
고가
123,700
저가
120,000
거래량
29,371
거래대금
3,563 백만
시가총액
14,269 억
52주 최고
183,800
52주 최저
105,900
📈 주가 차트 (최근 20일)
녹십자
006280
120봉
💬 녹십자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 122,100 | -3,300 | -2.63% | 122,800 | 123,700 | 120,000 | 29,371 |
| 2026-08-20 | 125,400 | 4,400 | 3.64% | 133,500 | 133,800 | 123,700 | 65,683 |
| 2026-08-19 | 121,000 | -800 | -0.66% | 119,500 | 121,800 | 119,200 | 13,205 |
| 2026-08-18 | 121,800 | -7,400 | -5.73% | 128,000 | 128,600 | 120,300 | 36,434 |
| 2026-08-14 | 129,200 | -300 | -0.23% | 129,100 | 130,300 | 127,600 | 15,571 |
| 2026-08-13 | 129,500 | 0 | 0.00% | 129,400 | 131,500 | 128,300 | 33,035 |
| 2026-08-12 | 129,500 | -3,200 | -2.41% | 131,500 | 133,500 | 129,200 | 29,911 |
| 2026-08-11 | 132,700 | -400 | -0.30% | 132,700 | 136,000 | 131,400 | 29,828 |
| 2026-08-10 | 133,100 | 3,200 | 2.46% | 128,900 | 133,200 | 128,300 | 23,205 |
| 2026-08-07 | 129,900 | 3,400 | 2.69% | 124,400 | 129,900 | 124,400 | 28,612 |
| 2026-08-06 | 126,500 | 4,200 | 3.43% | 121,000 | 127,000 | 121,000 | 34,608 |
| 2026-08-05 | 122,300 | 2,300 | 1.92% | 118,800 | 125,300 | 118,800 | 41,286 |
| 2026-08-04 | 120,000 | 6,700 | 5.91% | 112,300 | 120,200 | 112,200 | 51,245 |
| 2026-08-03 | 113,300 | -2,600 | -2.24% | 114,000 | 114,500 | 105,900 | 57,670 |
| 2026-07-31 | 115,900 | 1,700 | 1.49% | 113,400 | 116,500 | 112,500 | 30,013 |
| 2026-07-30 | 114,200 | 1,000 | 0.88% | 108,600 | 118,700 | 108,100 | 59,451 |
| 2026-07-29 | 113,200 | -7,400 | -6.14% | 119,800 | 121,600 | 111,500 | 69,915 |
| 2026-07-28 | 120,600 | -3,200 | -2.58% | 121,600 | 123,700 | 118,900 | 19,206 |
| 2026-07-27 | 123,800 | 100 | 0.08% | 123,000 | 126,500 | 121,500 | 46,215 |
| 2026-07-24 | 123,700 | 600 | 0.49% | 120,000 | 126,400 | 120,000 | 25,367 |