일양약품우 [007575] KOSPI
7,900 원
전일대비:
▼
320
(-3.89%)
시가
8,060
고가
8,060
저가
7,260
거래량
2,250
거래대금
17 백만
시가총액
35 억
52주 최고
15,260
52주 최저
0
📈 주가 차트 (최근 20일)
일양약품우
007575
120봉
💬 일양약품우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,900 | -320 | -3.89% | 8,060 | 8,060 | 7,260 | 2,250 |
| 2026-08-20 | 8,220 | 0 | 0.00% | 8,280 | 8,280 | 8,050 | 18 |
| 2026-08-19 | 8,220 | -10 | -0.12% | 8,000 | 8,250 | 8,000 | 74 |
| 2026-08-18 | 8,230 | -140 | -1.67% | 8,600 | 8,600 | 8,080 | 729 |
| 2026-08-14 | 8,370 | -10 | -0.12% | 8,380 | 8,380 | 8,200 | 137 |
| 2026-08-13 | 8,380 | 120 | 1.45% | 8,430 | 8,580 | 8,260 | 548 |
| 2026-08-12 | 8,260 | 180 | 2.23% | 8,280 | 8,450 | 8,260 | 148 |
| 2026-08-11 | 8,080 | 300 | 3.86% | 7,900 | 8,080 | 7,840 | 195 |
| 2026-08-10 | 7,780 | 290 | 3.87% | 7,500 | 7,780 | 7,500 | 394 |
| 2026-08-07 | 7,490 | 0 | 0.00% | 7,500 | 7,500 | 7,480 | 74 |
| 2026-08-06 | 7,490 | 10 | 0.13% | 7,480 | 7,490 | 7,480 | 169 |
| 2026-08-05 | 7,480 | 80 | 1.08% | 7,400 | 7,480 | 7,400 | 52 |
| 2026-08-04 | 7,400 | 0 | 0.00% | 7,480 | 7,480 | 7,250 | 334 |
| 2026-08-03 | 7,400 | 20 | 0.27% | 7,390 | 7,450 | 7,390 | 179 |
| 2026-07-31 | 7,380 | 130 | 1.79% | 7,390 | 7,400 | 7,370 | 373 |
| 2026-07-30 | 7,250 | 70 | 0.97% | 7,380 | 7,380 | 7,040 | 101 |
| 2026-07-29 | 7,180 | 30 | 0.42% | 7,130 | 7,190 | 6,950 | 420 |
| 2026-07-28 | 7,150 | -150 | -2.05% | 7,400 | 7,400 | 7,090 | 71 |
| 2026-07-27 | 7,300 | 20 | 0.27% | 7,120 | 7,300 | 7,120 | 358 |
| 2026-07-24 | 7,280 | -10 | -0.14% | 7,400 | 7,440 | 7,200 | 864 |