광동제약 [009290] KOSPI
6,870 원
전일대비:
▲
270
(4.09%)
시가
6,640
고가
6,920
저가
6,580
거래량
158,513
거래대금
1,079 백만
시가총액
3,421 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6,870 | 270 | 4.09% | 6,640 | 6,920 | 6,580 | 158,513 |
| 2026-10-15 | 6,600 | -80 | -1.20% | 6,620 | 6,640 | 6,420 | 245,278 |
| 2026-10-14 | 6,680 | -10 | -0.15% | 6,640 | 6,770 | 6,560 | 92,448 |
| 2026-10-13 | 6,690 | -110 | -1.62% | 6,720 | 6,760 | 6,510 | 182,429 |
| 2026-10-12 | 6,800 | -120 | -1.73% | 6,840 | 6,930 | 6,700 | 226,208 |
| 2026-10-08 | 6,920 | 20 | 0.29% | 6,900 | 6,950 | 6,710 | 215,726 |
| 2026-10-07 | 6,900 | 100 | 1.47% | 6,840 | 7,030 | 6,810 | 287,649 |
| 2026-10-06 | 6,800 | 250 | 3.82% | 6,620 | 6,870 | 6,580 | 286,820 |
| 2026-10-02 | 6,550 | -30 | -0.46% | 6,570 | 6,640 | 6,480 | 137,178 |
| 2026-10-01 | 6,580 | 160 | 2.49% | 6,430 | 6,600 | 6,400 | 162,418 |
| 2026-09-30 | 6,420 | 90 | 1.42% | 6,340 | 6,440 | 6,290 | 99,014 |
| 2026-09-29 | 6,330 | -220 | -3.36% | 6,500 | 6,600 | 6,270 | 202,513 |
| 2026-09-28 | 6,550 | 160 | 2.50% | 6,400 | 6,550 | 6,330 | 152,593 |
| 2026-09-23 | 6,390 | -10 | -0.16% | 6,460 | 6,510 | 6,350 | 83,911 |
| 2026-09-22 | 6,400 | 0 | 0.00% | 6,400 | 6,420 | 6,200 | 188,084 |
| 2026-09-21 | 6,400 | 270 | 4.40% | 6,300 | 6,490 | 6,300 | 164,656 |
| 2026-09-18 | 6,130 | -310 | -4.81% | 6,410 | 6,580 | 6,130 | 220,463 |
| 2026-09-17 | 6,440 | 90 | 1.42% | 6,350 | 6,440 | 6,320 | 73,884 |
| 2026-09-16 | 6,350 | -20 | -0.31% | 6,380 | 6,410 | 6,250 | 57,152 |
| 2026-09-15 | 6,370 | -10 | -0.16% | 6,330 | 6,440 | 6,330 | 81,031 |