조아제약 [034940] KOSDAQ
중견기업부
2,200 원
전일대비:
▼
90
(-3.93%)
시가
2,245
고가
2,290
저가
2,185
거래량
49,393
거래대금
108 백만
시가총액
136 억
52주 최고
3,500
52주 최저
0
📈 주가 차트 (최근 20일)
조아제약
034940
120봉
💬 조아제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2,200 | -90 | -3.93% | 2,245 | 2,290 | 2,185 | 49,393 |
| 2026-10-14 | 2,290 | -110 | -4.58% | 2,355 | 2,460 | 2,225 | 43,773 |
| 2026-10-13 | 2,400 | -80 | -3.23% | 2,455 | 2,500 | 2,345 | 48,242 |
| 2026-10-12 | 2,480 | -90 | -3.50% | 2,580 | 2,615 | 2,462 | 69,574 |
| 2026-10-08 | 2,570 | -105 | -3.93% | 2,745 | 2,745 | 2,530 | 61,996 |
| 2026-10-07 | 2,675 | 135 | 5.31% | 2,540 | 2,785 | 2,540 | 109,365 |
| 2026-10-06 | 2,540 | -115 | -4.33% | 2,655 | 2,655 | 2,520 | 100,336 |
| 2026-10-02 | 2,655 | -50 | -1.85% | 2,675 | 2,725 | 2,605 | 33,825 |
| 2026-10-01 | 2,705 | 160 | 6.29% | 2,560 | 2,720 | 2,545 | 45,606 |
| 2026-09-30 | 2,545 | -75 | -2.86% | 2,620 | 2,660 | 2,530 | 45,451 |
| 2026-09-29 | 2,620 | -60 | -2.24% | 2,675 | 2,690 | 2,590 | 29,615 |
| 2026-09-28 | 2,680 | 10 | 0.37% | 2,605 | 2,710 | 2,580 | 91,517 |
| 2026-09-23 | 2,670 | -5 | -0.19% | 2,695 | 2,750 | 2,660 | 34,984 |
| 2026-09-22 | 2,675 | -25 | -0.93% | 2,725 | 2,730 | 2,670 | 27,488 |
| 2026-09-21 | 2,700 | 0 | 0.00% | 2,700 | 2,725 | 2,670 | 36,488 |
| 2026-09-18 | 2,700 | -10 | -0.37% | 2,775 | 2,775 | 2,695 | 23,586 |
| 2026-09-17 | 2,710 | -40 | -1.45% | 2,740 | 2,800 | 2,710 | 22,576 |
| 2026-09-16 | 2,750 | -15 | -0.54% | 2,825 | 2,825 | 2,690 | 41,720 |
| 2026-09-15 | 2,765 | 50 | 1.84% | 2,760 | 3,220 | 2,690 | 498,468 |
| 2026-09-14 | 2,715 | -10 | -0.37% | 2,725 | 2,815 | 2,670 | 40,753 |