종근당 [185750] KOSPI
66,500 원
전일대비:
▲
1,300
(1.99%)
시가
65,200
고가
66,900
저가
64,000
거래량
36,046
거래대금
2,367 백만
시가총액
9,179 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 66,500 | 1,300 | 1.99% | 65,200 | 66,900 | 64,000 | 36,046 |
| 2026-10-14 | 65,200 | -700 | -1.06% | 66,000 | 67,500 | 65,000 | 16,950 |
| 2026-10-13 | 65,900 | 1,000 | 1.54% | 64,500 | 66,000 | 63,000 | 23,932 |
| 2026-10-12 | 64,900 | -1,000 | -1.52% | 65,700 | 66,800 | 64,100 | 17,573 |
| 2026-10-08 | 65,900 | -300 | -0.45% | 65,800 | 66,500 | 65,200 | 17,114 |
| 2026-10-07 | 66,200 | 500 | 0.76% | 65,700 | 66,700 | 65,700 | 14,308 |
| 2026-10-06 | 65,700 | 500 | 0.77% | 65,600 | 66,000 | 65,100 | 9,289 |
| 2026-10-02 | 65,200 | 0 | 0.00% | 65,500 | 65,500 | 64,500 | 11,872 |
| 2026-10-01 | 65,200 | 1,000 | 1.56% | 64,700 | 65,400 | 64,100 | 14,893 |
| 2026-09-30 | 64,200 | -200 | -0.31% | 64,800 | 64,800 | 64,100 | 20,162 |
| 2026-09-29 | 64,400 | -1,000 | -1.53% | 65,400 | 65,400 | 64,000 | 22,676 |
| 2026-09-28 | 65,400 | 500 | 0.77% | 65,400 | 65,500 | 64,600 | 25,153 |
| 2026-09-23 | 64,900 | 300 | 0.46% | 64,000 | 65,400 | 64,000 | 15,885 |
| 2026-09-22 | 64,600 | 0 | 0.00% | 64,600 | 65,200 | 63,600 | 21,011 |
| 2026-09-21 | 64,600 | 800 | 1.25% | 64,100 | 64,800 | 63,800 | 13,922 |
| 2026-09-18 | 63,800 | -1,600 | -2.45% | 65,700 | 65,900 | 63,800 | 40,252 |
| 2026-09-17 | 65,400 | -200 | -0.30% | 65,600 | 65,800 | 65,100 | 10,780 |
| 2026-09-16 | 65,600 | -300 | -0.46% | 65,600 | 66,200 | 65,100 | 10,223 |
| 2026-09-15 | 65,900 | -600 | -0.90% | 66,100 | 66,800 | 65,800 | 11,552 |
| 2026-09-14 | 66,500 | -300 | -0.45% | 66,200 | 66,800 | 65,900 | 14,907 |