시장 데이터를 불러오는 중
전체 종목
대화제약 과거 주가
067080.KQ · KOSDAQ
주요 제품·사업: 후로스판, 세파메칠 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067080.KQ · KOSDAQ
주요 제품·사업: 후로스판, 세파메칠 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩14,300 | ₩14,770 | ₩12,880 | ₩13,520 | -5.45% | 95.7만 |
| 2026.10.06–2026.10.08 | ₩11,620 | ₩12,330 | ₩11,590 | ₩12,000 | +3.27% | 88.9만 |
| 2026.09.28–2026.10.02 | ₩11,510 | ₩11,690 | ₩11,290 | ₩11,610 | +0.87% | 16.6만 |
| 2026.09.21–2026.09.23 | ₩11,060 | ₩11,550 | ₩10,850 | ₩11,450 | +3.53% | 16.4만 |
| 2026.09.14–2026.09.18 | ₩10,720 | ₩11,600 | ₩10,560 | ₩11,150 | +4.01% | 44.2만 |
| 2026.09.07–2026.09.11 | ₩11,050 | ₩11,230 | ₩10,690 | ₩10,760 | -2.62% | 19만 |
| 2026.08.31–2026.09.04 | ₩10,830 | ₩12,200 | ₩10,440 | ₩10,960 | +1.20% | 69.7만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,530 |
| ₩10,920 |
| ₩10,250 |
| ₩10,830 |
| +2.85% |
| 30.4만 |
| 2026.08.18–2026.08.21 | ₩10,870 | ₩11,130 | ₩10,030 | ₩10,180 | -6.35% | 51.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩11,680 | ₩11,680 | ₩10,580 | ₩10,700 | -8.39% | 89.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,770 | ₩9,630 | ₩8,730 | ₩9,450 | +7.75% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,100 | ₩9,220 | ₩7,460 | ₩8,880 | -2.42% | 31.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,090 | ₩10,090 | ₩8,830 | ₩9,110 | -9.71% | 48.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩10,100 | ₩11,440 | ₩8,650 | ₩9,990 | -1.09% | 184.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,120 | ₩9,370 | ₩8,540 | ₩8,930 | -2.08% | 20.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩8,500 | ₩11,250 | ₩8,390 | ₩9,250 | +8.82% | 74.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,000 | ₩10,290 | ₩8,690 | ₩8,770 | -12.30% | 25.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩10,620 | ₩11,180 | ₩10,030 | ₩10,220 | -3.77% | 65.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,370 | ₩11,340 | ₩10,300 | ₩10,410 | +0.39% | 38.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,490 | ₩12,540 | ₩11,510 | ₩11,670 | -6.57% | 24만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,150 | ₩14,230 | ₩12,250 | ₩12,520 | -11.52% | 29만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,010 | ₩14,230 | ₩12,590 | ₩14,000 | -0.07% | 49.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,380 | ₩17,800 | ₩14,050 | ₩14,400 | +0.14% | 133.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,900 | ₩15,020 | ₩14,030 | ₩14,230 | -4.50% | 23.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩15,240 | ₩15,270 | ₩14,710 | ₩14,720 | -3.41% | 20.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,800 | ₩15,800 | ₩14,950 | ₩15,150 | -4.11% | 30.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,850 | ₩15,340 | ₩13,740 | ₩15,300 | +10.47% | 30만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,070 | ₩14,280 | ₩13,740 | ₩14,000 | -0.50% | 22.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩14,100 | ₩15,100 | ₩13,890 | ₩14,210 | +0.78% | 31.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,200 | ₩14,850 | ₩13,850 | ₩14,420 | +1.55% | 27만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,970 | ₩15,490 | ₩14,570 | ₩14,690 | -1.87% | 41.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,660 | ₩15,300 | ₩13,300 | ₩15,000 | +9.81% | 47.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩16,090 | ₩16,100 | ₩12,650 | ₩14,290 | -11.19% | 84.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,250 | ₩18,620 | ₩14,850 | ₩16,640 | +9.11% | 201.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩14,900 | ₩15,410 | ₩14,830 | ₩15,070 | +1.14% | 13.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,450 | ₩15,640 | ₩14,830 | ₩14,840 | -3.95% | 33.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,300 | ₩16,360 | ₩14,600 | ₩15,120 | -7.24% | 63만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,400 | ₩16,920 | ₩16,100 | ₩16,510 | +0.67% | 80.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩16,250 | ₩16,840 | ₩15,700 | ₩16,200 | -0.31% | 63.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,140 | ₩16,950 | ₩15,990 | ₩16,380 | +1.49% | 65.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,780 | ₩17,890 | ₩16,260 | ₩16,400 | -7.76% | 73.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,190 | ₩18,630 | ₩17,100 | ₩17,860 | +3.90% | 50.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,200 | ₩18,220 | ₩17,000 | ₩17,180 | -5.60% | 61.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,000 | ₩20,100 | ₩17,470 | ₩17,620 | -11.90% | 166.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,650 | ₩24,900 | ₩19,560 | ₩20,000 | -15.43% | 584.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,630 | ₩19,170 | ₩17,120 | ₩19,170 | +8.74% | 184.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,510 | ₩17,800 | ₩16,170 | ₩17,370 | +5.21% | 99.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,670 | ₩17,030 | ₩15,460 | ₩16,300 | -2.22% | 65.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,130 | ₩17,480 | ₩15,660 | ₩16,640 | +3.16% | 85만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,650 | ₩17,290 | ₩15,800 | ₩16,060 | -3.54% | 79.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,910 | ₩17,250 | ₩15,910 | ₩16,400 | +3.08% | 91.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,800 | ₩16,180 | ₩15,350 | ₩15,850 | +0.32% | 43.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,200 | ₩16,700 | ₩15,480 | ₩15,570 | -3.89% | 76.6만 |
|---|