명문제약 [017180] KOSPI
1,215 원
전일대비:
▼
25
(-2.02%)
시가
1,230
고가
1,237
저가
1,181
거래량
27,278
거래대금
33 백만
시가총액
413 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,215 | -25 | -2.02% | 1,230 | 1,237 | 1,181 | 27,278 |
| 2026-08-20 | 1,240 | 44 | 3.68% | 1,270 | 1,270 | 1,200 | 46,966 |
| 2026-08-19 | 1,196 | 12 | 1.01% | 1,184 | 1,202 | 1,161 | 53,867 |
| 2026-08-18 | 1,184 | -69 | -5.51% | 1,252 | 1,252 | 1,176 | 100,275 |
| 2026-08-14 | 1,253 | 9 | 0.72% | 1,250 | 1,275 | 1,234 | 88,349 |
| 2026-08-13 | 1,244 | -13 | -1.03% | 1,247 | 1,262 | 1,234 | 94,415 |
| 2026-08-12 | 1,257 | 4 | 0.32% | 1,259 | 1,271 | 1,180 | 99,377 |
| 2026-08-11 | 1,253 | 55 | 4.59% | 1,200 | 1,263 | 1,195 | 146,347 |
| 2026-08-10 | 1,198 | 38 | 3.28% | 1,160 | 1,219 | 1,144 | 81,849 |
| 2026-08-07 | 1,160 | -3 | -0.26% | 1,163 | 1,199 | 1,136 | 110,495 |
| 2026-08-06 | 1,163 | 5 | 0.43% | 1,159 | 1,238 | 1,131 | 233,888 |
| 2026-08-05 | 1,158 | 22 | 1.94% | 1,143 | 1,164 | 1,136 | 63,299 |
| 2026-08-04 | 1,136 | 53 | 4.89% | 1,085 | 1,145 | 1,084 | 50,791 |
| 2026-08-03 | 1,083 | 11 | 1.03% | 1,062 | 1,091 | 1,062 | 56,329 |
| 2026-07-31 | 1,072 | 15 | 1.42% | 1,055 | 1,078 | 1,055 | 80,752 |
| 2026-07-30 | 1,057 | -2 | -0.19% | 1,000 | 1,075 | 1,000 | 121,686 |
| 2026-07-29 | 1,059 | -80 | -7.02% | 1,110 | 1,155 | 1,050 | 152,308 |
| 2026-07-28 | 1,139 | -56 | -4.69% | 1,184 | 1,184 | 1,109 | 204,744 |
| 2026-07-27 | 1,195 | -25 | -2.05% | 1,253 | 1,253 | 1,191 | 118,543 |
| 2026-07-24 | 1,220 | 0 | 0.00% | 1,222 | 1,252 | 1,200 | 240,918 |