일동제약 [249420] KOSPI
13,280 원
전일대비:
▲
40
(0.30%)
시가
13,220
고가
13,630
저가
13,160
거래량
101,085
거래대금
1,352 백만
시가총액
4,202 억
52주 최고
45,050
52주 최저
11,250
📈 주가 차트 (최근 20일)
일동제약
249420
120봉
💬 일동제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 13,280 | 40 | 0.30% | 13,220 | 13,630 | 13,160 | 101,085 |
| 2026-10-13 | 13,240 | -340 | -2.50% | 13,230 | 13,380 | 12,750 | 175,680 |
| 2026-10-12 | 13,580 | -440 | -3.14% | 14,020 | 14,100 | 13,570 | 121,586 |
| 2026-10-08 | 14,020 | -790 | -5.33% | 14,680 | 14,740 | 14,020 | 172,909 |
| 2026-10-07 | 14,810 | 80 | 0.54% | 15,060 | 15,130 | 14,810 | 213,675 |
| 2026-10-06 | 14,730 | 220 | 1.52% | 14,570 | 14,950 | 14,550 | 145,149 |
| 2026-10-02 | 14,510 | -60 | -0.41% | 14,630 | 14,970 | 14,430 | 136,276 |
| 2026-10-01 | 14,570 | 620 | 4.44% | 13,820 | 14,620 | 13,780 | 229,013 |
| 2026-09-30 | 13,950 | 180 | 1.31% | 13,780 | 14,160 | 13,710 | 96,434 |
| 2026-09-29 | 13,770 | -290 | -2.06% | 13,900 | 13,910 | 13,530 | 165,758 |
| 2026-09-28 | 14,060 | 220 | 1.59% | 14,100 | 14,320 | 13,900 | 154,645 |
| 2026-09-23 | 13,840 | -170 | -1.21% | 14,090 | 14,200 | 13,800 | 106,824 |
| 2026-09-22 | 14,010 | -130 | -0.92% | 14,190 | 14,350 | 13,960 | 136,089 |
| 2026-09-21 | 14,140 | -180 | -1.26% | 14,260 | 14,340 | 14,100 | 119,482 |
| 2026-09-18 | 14,320 | -140 | -0.97% | 14,640 | 14,670 | 14,310 | 142,611 |
| 2026-09-17 | 14,460 | 40 | 0.28% | 14,390 | 14,710 | 14,320 | 157,758 |
| 2026-09-16 | 14,420 | -480 | -3.22% | 14,950 | 14,950 | 14,400 | 172,601 |
| 2026-09-15 | 14,900 | -90 | -0.60% | 15,010 | 15,390 | 14,880 | 167,004 |
| 2026-09-14 | 14,990 | -330 | -2.15% | 15,050 | 15,290 | 14,860 | 196,156 |
| 2026-09-11 | 15,320 | -200 | -1.29% | 15,680 | 15,780 | 15,320 | 212,852 |