위더스제약 [330350] KOSDAQ
우량기업부
8,870 원
전일대비:
▲
830
(10.32%)
시가
8,100
고가
8,950
저가
8,000
거래량
912,489
거래대금
7,865 백만
시가총액
1,171 억
52주 최고
11,950
52주 최저
5,910
📈 주가 차트 (최근 20일)
위더스제약
330350
120봉
💬 위더스제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,870 | 830 | 10.32% | 8,100 | 8,950 | 8,000 | 912,489 |
| 2026-08-20 | 8,040 | 150 | 1.90% | 7,920 | 8,170 | 7,700 | 222,644 |
| 2026-08-19 | 7,890 | 410 | 5.48% | 7,400 | 8,130 | 7,270 | 317,342 |
| 2026-08-18 | 7,480 | -80 | -1.06% | 7,540 | 7,540 | 7,370 | 64,976 |
| 2026-08-14 | 7,560 | -10 | -0.13% | 7,690 | 7,690 | 7,400 | 86,469 |
| 2026-08-13 | 7,570 | 100 | 1.34% | 7,450 | 7,700 | 7,400 | 97,485 |
| 2026-08-12 | 7,470 | 100 | 1.36% | 7,470 | 7,500 | 7,300 | 77,919 |
| 2026-08-11 | 7,370 | 120 | 1.66% | 7,200 | 7,390 | 7,150 | 70,303 |
| 2026-08-10 | 7,250 | 270 | 3.87% | 6,990 | 7,260 | 6,990 | 56,624 |
| 2026-08-07 | 6,980 | 20 | 0.29% | 7,070 | 7,180 | 6,950 | 67,116 |
| 2026-08-06 | 6,960 | -40 | -0.57% | 7,000 | 7,600 | 6,900 | 286,629 |
| 2026-08-05 | 7,000 | 170 | 2.49% | 7,000 | 7,110 | 6,870 | 81,192 |
| 2026-08-04 | 6,830 | 280 | 4.27% | 6,690 | 6,830 | 6,630 | 57,666 |
| 2026-08-03 | 6,550 | 90 | 1.39% | 6,470 | 6,670 | 6,410 | 70,343 |
| 2026-07-31 | 6,460 | 450 | 7.49% | 6,050 | 6,460 | 6,050 | 110,115 |
| 2026-07-30 | 6,010 | -10 | -0.17% | 5,910 | 6,250 | 5,910 | 110,384 |
| 2026-07-29 | 6,020 | -300 | -4.75% | 6,320 | 6,380 | 5,970 | 106,103 |
| 2026-07-28 | 6,320 | -90 | -1.40% | 6,360 | 6,690 | 6,180 | 130,524 |
| 2026-07-27 | 6,410 | 0 | 0.00% | 6,500 | 6,570 | 6,370 | 66,421 |
| 2026-07-24 | 6,410 | 160 | 2.56% | 6,230 | 6,780 | 6,230 | 212,603 |