명문제약 [017180] KOSPI
1,280 원
전일대비:
▼
26
(-1.99%)
시가
1,318
고가
1,324
저가
1,277
거래량
107,375
거래대금
140 백만
시가총액
435 억
52주 최고
2,055
52주 최저
1,000
📈 주가 차트 (최근 20일)
명문제약
017180
120봉
💬 명문제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,280 | -26 | -1.99% | 1,318 | 1,324 | 1,277 | 107,375 |
| 2026-10-13 | 1,306 | 63 | 5.07% | 1,235 | 1,306 | 1,220 | 132,844 |
| 2026-10-12 | 1,243 | -43 | -3.34% | 1,273 | 1,305 | 1,230 | 79,924 |
| 2026-10-08 | 1,286 | -29 | -2.21% | 1,293 | 1,315 | 1,280 | 72,951 |
| 2026-10-07 | 1,315 | 50 | 3.95% | 1,280 | 1,327 | 1,270 | 231,000 |
| 2026-10-06 | 1,265 | -8 | -0.63% | 1,269 | 1,282 | 1,252 | 65,205 |
| 2026-10-02 | 1,273 | 6 | 0.47% | 1,269 | 1,276 | 1,258 | 46,704 |
| 2026-10-01 | 1,267 | 35 | 2.84% | 1,232 | 1,268 | 1,225 | 82,605 |
| 2026-09-30 | 1,232 | -12 | -0.96% | 1,235 | 1,245 | 1,222 | 49,225 |
| 2026-09-29 | 1,244 | 9 | 0.73% | 1,225 | 1,244 | 1,219 | 46,670 |
| 2026-09-28 | 1,235 | 13 | 1.06% | 1,225 | 1,260 | 1,210 | 72,039 |
| 2026-09-23 | 1,222 | -13 | -1.05% | 1,254 | 1,254 | 1,210 | 57,355 |
| 2026-09-22 | 1,235 | -17 | -1.36% | 1,250 | 1,254 | 1,225 | 110,905 |
| 2026-09-21 | 1,252 | -47 | -3.62% | 1,298 | 1,298 | 1,245 | 108,372 |
| 2026-09-18 | 1,299 | 23 | 1.80% | 1,314 | 1,314 | 1,272 | 98,283 |
| 2026-09-17 | 1,276 | -1 | -0.08% | 1,296 | 1,380 | 1,275 | 343,773 |
| 2026-09-16 | 1,277 | -31 | -2.37% | 1,301 | 1,347 | 1,266 | 356,867 |
| 2026-09-15 | 1,308 | 71 | 5.74% | 1,237 | 1,533 | 1,225 | 2,342,352 |
| 2026-09-14 | 1,237 | -5 | -0.40% | 1,231 | 1,256 | 1,221 | 73,485 |
| 2026-09-11 | 1,242 | 8 | 0.65% | 1,244 | 1,272 | 1,221 | 101,803 |