종근당 [185750] KOSPI
66,900 원
전일대비:
▼
300
(-0.45%)
시가
66,700
고가
67,200
저가
65,800
거래량
24,022
거래대금
1,594 백만
시가총액
9,234 억
52주 최고
98,100
52주 최저
63,000
📈 주가 차트 (최근 20일)
종근당
185750
120봉
💬 종근당 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 66,900 | -300 | -0.45% | 66,700 | 67,200 | 65,800 | 24,022 |
| 2026-08-20 | 67,200 | 0 | 0.00% | 68,000 | 68,700 | 67,000 | 17,310 |
| 2026-08-19 | 67,200 | 500 | 0.75% | 66,500 | 67,400 | 65,000 | 22,243 |
| 2026-08-18 | 66,700 | -1,600 | -2.34% | 68,300 | 68,800 | 66,000 | 24,869 |
| 2026-08-14 | 68,300 | 100 | 0.15% | 68,200 | 69,300 | 67,500 | 26,063 |
| 2026-08-13 | 68,200 | -900 | -1.30% | 69,100 | 69,600 | 67,700 | 37,983 |
| 2026-08-12 | 69,100 | -2,000 | -2.81% | 71,000 | 71,200 | 69,100 | 26,742 |
| 2026-08-11 | 71,100 | 500 | 0.71% | 70,700 | 72,500 | 70,000 | 21,949 |
| 2026-08-10 | 70,600 | 100 | 0.14% | 70,400 | 71,100 | 69,400 | 13,490 |
| 2026-08-07 | 70,500 | 1,700 | 2.47% | 69,000 | 70,500 | 68,200 | 25,255 |
| 2026-08-06 | 68,800 | 1,300 | 1.93% | 67,600 | 68,800 | 66,800 | 16,834 |
| 2026-08-05 | 67,500 | 0 | 0.00% | 67,500 | 69,300 | 67,100 | 16,804 |
| 2026-08-04 | 67,500 | 1,200 | 1.81% | 65,400 | 69,500 | 65,400 | 27,500 |
| 2026-08-03 | 66,300 | -600 | -0.90% | 65,500 | 67,400 | 64,600 | 24,212 |
| 2026-07-31 | 66,900 | -300 | -0.45% | 67,200 | 68,400 | 65,900 | 25,108 |
| 2026-07-30 | 67,200 | 1,600 | 2.44% | 65,600 | 68,150 | 65,000 | 30,608 |
| 2026-07-29 | 65,600 | -1,900 | -2.81% | 67,500 | 69,300 | 64,400 | 25,480 |
| 2026-07-28 | 67,500 | -1,100 | -1.60% | 67,500 | 68,600 | 66,500 | 12,983 |
| 2026-07-27 | 68,600 | 0 | 0.00% | 69,400 | 70,000 | 68,300 | 12,045 |
| 2026-07-24 | 68,600 | 1,100 | 1.63% | 67,000 | 69,500 | 67,000 | 18,566 |