화일약품 [061250] KOSDAQ
우량기업부
7,800 원
전일대비:
▼
140
(-1.76%)
시가
7,930
고가
7,930
저가
7,710
거래량
3,381
거래대금
26 백만
시가총액
657 억
52주 최고
9,870
52주 최저
0
📈 주가 차트 (최근 20일)
화일약품
061250
120봉
💬 화일약품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 7,800 | -140 | -1.76% | 7,930 | 7,930 | 7,710 | 3,381 |
| 2026-08-21 | 7,940 | -50 | -0.63% | 7,920 | 8,130 | 7,710 | 5,366 |
| 2026-08-20 | 7,990 | -60 | -0.75% | 7,970 | 8,210 | 7,880 | 3,982 |
| 2026-08-19 | 8,050 | -240 | -2.90% | 8,200 | 8,300 | 7,950 | 7,700 |
| 2026-08-18 | 8,290 | -550 | -6.22% | 8,840 | 8,870 | 8,290 | 14,566 |
| 2026-08-14 | 8,840 | 260 | 3.03% | 8,590 | 8,980 | 8,590 | 9,793 |
| 2026-08-13 | 8,580 | -200 | -2.28% | 8,750 | 9,020 | 8,580 | 14,591 |
| 2026-08-12 | 8,780 | -60 | -0.68% | 8,690 | 9,000 | 8,680 | 3,575 |
| 2026-08-11 | 8,840 | -30 | -0.34% | 8,700 | 8,990 | 8,700 | 2,072 |
| 2026-08-10 | 8,870 | 150 | 1.72% | 8,610 | 9,010 | 8,530 | 22,931 |
| 2026-08-07 | 8,720 | -10 | -0.11% | 8,730 | 8,880 | 8,660 | 1,006 |
| 2026-08-06 | 8,730 | -60 | -0.68% | 8,720 | 8,940 | 8,600 | 19,952 |
| 2026-08-05 | 8,790 | -170 | -1.90% | 8,960 | 8,960 | 8,790 | 1,959 |
| 2026-08-04 | 8,960 | 80 | 0.90% | 8,470 | 8,970 | 8,470 | 4,233 |
| 2026-08-03 | 8,880 | 140 | 1.60% | 8,740 | 9,000 | 8,620 | 2,609 |
| 2026-07-31 | 8,740 | -10 | -0.11% | 8,510 | 8,990 | 8,510 | 4,828 |
| 2026-07-30 | 8,750 | 50 | 0.57% | 8,180 | 8,800 | 8,180 | 9,583 |
| 2026-07-29 | 8,700 | -130 | -1.47% | 9,000 | 9,010 | 8,560 | 17,721 |
| 2026-07-28 | 8,830 | -210 | -2.32% | 8,750 | 9,050 | 8,710 | 12,557 |
| 2026-07-27 | 9,040 | 30 | 0.33% | 9,050 | 9,070 | 8,750 | 9,449 |