일양약품 [007570] KOSPI
8,470 원
전일대비:
▲
170
(2.05%)
시가
8,300
고가
8,500
저가
8,010
거래량
14,714
거래대금
123 백만
시가총액
1,617 억
52주 최고
16,240
52주 최저
0
📈 주가 차트 (최근 20일)
일양약품
007570
120봉
💬 일양약품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,470 | 170 | 2.05% | 8,300 | 8,500 | 8,010 | 14,714 |
| 2026-08-24 | 8,300 | 0 | 0.00% | 8,400 | 8,480 | 8,020 | 9,976 |
| 2026-08-21 | 8,300 | -50 | -0.60% | 8,350 | 8,350 | 8,000 | 31,059 |
| 2026-08-20 | 8,350 | -10 | -0.12% | 8,370 | 8,530 | 8,300 | 15,522 |
| 2026-08-19 | 8,360 | -360 | -4.13% | 8,700 | 8,700 | 8,300 | 25,087 |
| 2026-08-18 | 8,720 | 30 | 0.35% | 8,700 | 8,920 | 8,360 | 28,686 |
| 2026-08-14 | 8,690 | -10 | -0.11% | 8,670 | 8,840 | 8,600 | 15,171 |
| 2026-08-13 | 8,700 | -100 | -1.14% | 8,770 | 8,850 | 8,610 | 28,063 |
| 2026-08-12 | 8,800 | -190 | -2.11% | 9,010 | 9,050 | 8,750 | 20,506 |
| 2026-08-11 | 8,990 | 290 | 3.33% | 8,700 | 9,140 | 8,685 | 63,585 |
| 2026-08-10 | 8,700 | 200 | 2.35% | 8,500 | 8,770 | 8,410 | 46,635 |
| 2026-08-07 | 8,500 | 30 | 0.35% | 8,460 | 8,600 | 8,290 | 15,115 |
| 2026-08-06 | 8,470 | 20 | 0.24% | 8,450 | 8,640 | 8,270 | 18,811 |
| 2026-08-05 | 8,450 | -10 | -0.12% | 8,460 | 8,500 | 8,330 | 20,833 |
| 2026-08-04 | 8,460 | 30 | 0.36% | 8,260 | 8,600 | 8,260 | 15,301 |
| 2026-08-03 | 8,430 | 50 | 0.60% | 8,190 | 8,580 | 8,190 | 16,775 |
| 2026-07-31 | 8,380 | 250 | 3.08% | 8,310 | 8,470 | 8,050 | 41,859 |
| 2026-07-30 | 8,130 | -100 | -1.22% | 8,240 | 8,300 | 8,000 | 24,500 |
| 2026-07-29 | 8,230 | -40 | -0.48% | 8,280 | 8,480 | 7,930 | 38,213 |
| 2026-07-28 | 8,270 | -240 | -2.82% | 8,500 | 8,500 | 8,050 | 39,512 |