대웅제약 [069620] KOSPI
119,500 원
전일대비:
▼
1,400
(-1.16%)
시가
118,900
고가
120,500
저가
116,200
거래량
15,747
거래대금
1,864 백만
시가총액
13,846 억
52주 최고
199,400
52주 최저
105,000
📈 주가 차트 (최근 20일)
대웅제약
069620
120봉
💬 대웅제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 119,500 | -1,400 | -1.16% | 118,900 | 120,500 | 116,200 | 15,747 |
| 2026-08-20 | 120,900 | 2,600 | 2.20% | 120,100 | 122,500 | 119,600 | 24,102 |
| 2026-08-19 | 118,300 | -200 | -0.17% | 117,000 | 118,500 | 115,000 | 15,346 |
| 2026-08-18 | 118,500 | -6,100 | -4.90% | 124,000 | 124,700 | 117,100 | 49,106 |
| 2026-08-14 | 124,600 | 1,300 | 1.05% | 123,500 | 125,900 | 123,100 | 16,708 |
| 2026-08-13 | 123,300 | -1,500 | -1.20% | 125,800 | 126,300 | 121,700 | 37,108 |
| 2026-08-12 | 124,800 | -5,300 | -4.07% | 128,800 | 130,800 | 124,600 | 27,602 |
| 2026-08-11 | 130,100 | 600 | 0.46% | 129,200 | 133,800 | 128,300 | 19,065 |
| 2026-08-10 | 129,500 | 500 | 0.39% | 128,600 | 130,900 | 125,800 | 13,834 |
| 2026-08-07 | 129,000 | 1,000 | 0.78% | 126,700 | 129,400 | 124,800 | 19,709 |
| 2026-08-06 | 128,000 | 3,500 | 2.81% | 124,100 | 128,500 | 124,000 | 19,160 |
| 2026-08-05 | 124,500 | 900 | 0.73% | 122,600 | 127,800 | 122,600 | 28,518 |
| 2026-08-04 | 123,600 | 9,600 | 8.42% | 113,100 | 124,400 | 113,100 | 60,974 |
| 2026-08-03 | 114,000 | 200 | 0.18% | 113,100 | 115,300 | 110,000 | 45,007 |
| 2026-07-31 | 113,800 | -11,600 | -9.25% | 122,400 | 125,000 | 113,000 | 155,517 |
| 2026-07-30 | 125,400 | 3,300 | 2.70% | 123,300 | 128,700 | 123,000 | 34,062 |
| 2026-07-29 | 122,100 | -3,800 | -3.02% | 132,000 | 132,000 | 120,500 | 28,547 |
| 2026-07-28 | 125,900 | -2,400 | -1.87% | 128,200 | 129,800 | 123,700 | 12,425 |
| 2026-07-27 | 128,300 | 700 | 0.55% | 130,200 | 132,900 | 127,000 | 19,916 |
| 2026-07-24 | 127,600 | 3,800 | 3.07% | 122,300 | 131,500 | 122,300 | 27,577 |