광동제약 [009290] KOSPI
5,950 원
전일대비:
▼
200
(-3.25%)
시가
6,130
고가
6,130
저가
5,950
거래량
154,825
거래대금
928 백만
시가총액
2,963 억
52주 최고
12,800
52주 최저
5,150
📈 주가 차트 (최근 20일)
광동제약
009290
120봉
💬 광동제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,950 | -200 | -3.25% | 6,130 | 6,130 | 5,950 | 154,825 |
| 2026-08-20 | 6,150 | 30 | 0.49% | 6,250 | 6,280 | 6,070 | 152,034 |
| 2026-08-19 | 6,120 | 20 | 0.33% | 6,050 | 6,130 | 5,920 | 117,880 |
| 2026-08-18 | 6,100 | -220 | -3.48% | 6,350 | 6,360 | 6,040 | 174,639 |
| 2026-08-14 | 6,320 | 100 | 1.61% | 6,250 | 6,400 | 6,200 | 161,437 |
| 2026-08-13 | 6,220 | -450 | -6.75% | 6,610 | 6,650 | 6,180 | 425,102 |
| 2026-08-12 | 6,670 | -50 | -0.74% | 6,730 | 6,790 | 6,570 | 153,008 |
| 2026-08-11 | 6,720 | 90 | 1.36% | 6,630 | 6,830 | 6,550 | 199,484 |
| 2026-08-10 | 6,630 | 170 | 2.63% | 6,480 | 6,640 | 6,370 | 139,913 |
| 2026-08-07 | 6,460 | 50 | 0.78% | 6,450 | 6,460 | 6,270 | 124,052 |
| 2026-08-06 | 6,410 | 230 | 3.72% | 6,180 | 6,420 | 6,180 | 244,507 |
| 2026-08-05 | 6,180 | 10 | 0.16% | 6,220 | 6,340 | 6,170 | 140,500 |
| 2026-08-04 | 6,170 | 90 | 1.48% | 6,050 | 6,230 | 6,050 | 171,104 |
| 2026-08-03 | 6,080 | 30 | 0.50% | 6,050 | 6,170 | 5,930 | 147,584 |
| 2026-07-31 | 6,050 | 230 | 3.95% | 5,860 | 6,070 | 5,820 | 167,458 |
| 2026-07-30 | 5,820 | 200 | 3.56% | 5,550 | 5,880 | 5,550 | 172,158 |
| 2026-07-29 | 5,620 | -300 | -5.07% | 5,920 | 6,000 | 5,530 | 264,511 |
| 2026-07-28 | 5,920 | -130 | -2.15% | 5,970 | 6,050 | 5,800 | 189,023 |
| 2026-07-27 | 6,050 | 120 | 2.02% | 5,980 | 6,230 | 5,980 | 161,235 |
| 2026-07-24 | 5,930 | 10 | 0.17% | 5,920 | 6,100 | 5,870 | 125,658 |