화일약품

061250KOSDAQ

6,760원-40 (-0.59%)전일 종가 2026-09-18

52주 위치

6,46013,8004%신고가 대비 -51.01%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가6,760원

시가총액—

52주 최고13,800원

52주 최저6,460원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-18.5%	-17.1%	-26.4%	-40.9%	-43.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,800	7,150	6,460	6,760	-40	-0.59%	140,098	9.47억
2026-09-17	7,100	7,100	6,770	6,800	-220	-3.13%	114,620	7.79억
2026-09-16	9,300	9,670	6,810	7,020	-2,250	-24.27%	387,142	27.18억
2026-09-15	8,090	9,500	8,090	9,270	1,120	+13.74%	130,539	12.1억
2026-09-14	7,930	8,180	7,890	8,150	250	+3.16%	11,127	9,069만
2026-09-11	7,970	8,040	7,890	7,900	-140	-1.74%	5,783	4,569만
2026-09-10	8,130	8,180	7,910	8,040	-90	-1.11%	8,719	7,010만
2026-09-09	8,390	8,390	7,900	8,130	-70	-0.85%	8,182	6,652만
2026-09-08	9,020	9,020	8,160	8,200	-820	-9.09%	27,617	2.26억
2026-09-07	9,530	9,560	9,000	9,020	-510	-5.35%	18,236	1.64억
2026-09-04	9,200	9,530	8,950	9,530	340	+3.70%	30,385	2.9억
2026-09-03	8,880	9,230	8,830	9,190	420	+4.79%	55,992	5.15억
2026-09-02	8,700	8,890	8,700	8,770	60	+0.69%	12,106	1.06억
2026-09-01	8,360	8,740	8,360	8,710	210	+2.47%	14,163	1.23억
2026-08-31	8,320	8,550	8,230	8,500	190	+2.29%	16,581	1.41억
2026-08-28	7,940	8,320	7,940	8,310	230	+2.85%	11,845	9,843만
2026-08-27	7,740	8,190	7,650	8,080	270	+3.46%	17,043	1.38억
2026-08-26	7,710	7,820	7,710	7,810	-40	-0.51%	8,479	6,622만
2026-08-25	7,880	7,900	7,710	7,850	50	+0.64%	2,706	2,124만
2026-08-24	7,930	7,930	7,710	7,800	-140	-1.76%	3,381	2,637만
2026-08-21	7,920	8,130	7,710	7,940	-50	-0.63%	5,366	4,261만
2026-08-20	7,970	8,210	7,880	7,990	-60	-0.75%	3,982	3,182만
2026-08-19	8,200	8,300	7,950	8,050	-240	-2.90%	7,700	6,199만
2026-08-18	8,840	8,870	8,290	8,290	-550	-6.22%	14,566	1.21억
2026-08-14	8,590	8,980	8,590	8,840	260	+3.03%	9,793	8,657만
2026-08-13	8,750	9,020	8,580	8,580	-200	-2.28%	14,591	1.25억
2026-08-12	8,690	9,000	8,680	8,780	-60	-0.68%	3,575	3,139만
2026-08-11	8,700	8,990	8,700	8,840	-30	-0.34%	2,072	1,832만
2026-08-10	8,610	9,010	8,530	8,870	150	+1.72%	22,931	2.03억
2026-08-07	8,730	8,880	8,660	8,720	-10	-0.11%	1,006	877만
2026-08-06	8,720	8,940	8,600	8,730	-60	-0.68%	19,952	1.74억
2026-08-05	8,960	8,960	8,790	8,790	-170	-1.90%	1,959	1,722만
2026-08-04	8,470	8,970	8,470	8,960	80	+0.90%	4,233	3,793만
2026-08-03	8,740	9,000	8,620	8,880	140	+1.60%	2,609	2,317만
2026-07-31	8,510	8,990	8,510	8,740	-10	-0.11%	4,828	4,220만
2026-07-30	8,180	8,800	8,180	8,750	50	+0.57%	9,583	8,385만
2026-07-29	9,000	9,010	8,560	8,700	-130	-1.47%	17,721	1.54억
2026-07-28	8,750	9,050	8,710	8,830	-210	-2.32%	12,557	1.11억
2026-07-27	9,050	9,070	8,750	9,040	30	+0.33%	9,449	8,542만
2026-07-24	8,870	9,020	8,800	9,010	60	+0.67%	5,333	4,805만
2026-07-23	9,010	9,070	8,860	8,950	-60	-0.67%	6,687	5,985만
2026-07-22	8,810	9,060	8,740	9,010	220	+2.50%	32,070	2.89억
2026-07-21	8,270	8,870	8,270	8,790	10	+0.11%	18,095	1.59억
2026-07-20	8,620	8,840	8,020	8,780	160	+1.86%	13,988	1.23억
2026-07-16	8,410	8,720	8,410	8,620	170	+2.01%	10,371	8,940만
2026-07-15	8,240	8,530	8,240	8,450	150	+1.81%	11,574	9,780만
2026-07-14	8,240	8,370	8,160	8,300	0	0.00%	9,012	7,480만
2026-07-13	8,600	8,600	8,170	8,300	-240	-2.81%	5,105	4,237만
2026-07-10	8,360	8,600	8,360	8,540	20	+0.23%	5,942	5,074만
2026-07-09	8,020	8,590	8,020	8,520	190	+2.28%	21,734	1.85억
2026-07-08	8,330	8,350	7,770	8,330	-10	-0.12%	11,878	9,894만
2026-07-07	8,080	8,500	8,050	8,340	40	+0.48%	9,455	7,885만
2026-07-06	8,580	8,590	8,150	8,300	-220	-2.58%	23,863	1.98억
2026-07-03	8,400	8,600	8,080	8,520	120	+1.43%	6,089	5,188만
2026-07-02	8,330	8,700	8,200	8,400	10	+0.12%	4,093	3,438만
2026-07-01	8,370	8,560	8,160	8,390	20	+0.24%	20,175	1.69억
2026-06-30	7,850	8,400	7,720	8,370	360	+4.49%	33,045	2.77억
2026-06-29	7,350	8,050	7,130	8,010	600	+8.10%	33,873	2.71억
2026-06-26	7,570	7,570	7,090	7,410	-160	-2.11%	22,287	1.65억
2026-06-25	7,500	7,750	7,480	7,570	-190	-2.45%	17,357	1.31억
2026-06-24	7,700	7,760	7,310	7,760	60	+0.78%	19,114	1.48억
2026-06-23	7,810	7,820	7,420	7,700	-280	-3.51%	24,828	1.91억
2026-06-22	7,990	8,200	7,620	7,980	-10	-0.13%	11,727	9,358만
2026-06-19	8,000	8,150	7,600	7,990	-160	-1.96%	20,059	1.6억
2026-06-18	8,230	8,230	7,830	8,150	0	0.00%	20,687	1.69억
2026-06-17	8,300	8,370	8,000	8,150	-70	-0.85%	24,870	2.03억
2026-06-16	8,150	8,370	8,100	8,220	10	+0.12%	22,818	1.88억
2026-06-15	7,830	8,240	7,800	8,210	420	+5.39%	20,770	1.71억
2026-06-12	7,990	7,990	7,620	7,790	90	+1.17%	5,613	4,373만
2026-06-11	7,740	7,750	7,450	7,700	-50	-0.65%	4,917	3,786만
2026-06-10	7,450	7,880	7,260	7,750	240	+3.20%	16,302	1.26억
2026-06-09	7,410	7,540	7,230	7,510	90	+1.21%	19,152	1.44억
2026-06-08	7,800	7,820	7,410	7,420	-600	-7.48%	28,285	2.1억
2026-06-05	7,950	8,100	7,380	8,020	-10	-0.12%	48,280	3.87억
2026-06-04	7,990	8,070	7,710	8,030	40	+0.50%	15,560	1.25억
2026-06-02	7,610	8,050	7,610	7,990	-160	-1.96%	30,067	2.4억
2026-06-01	8,110	8,480	7,580	8,150	40	+0.49%	48,215	3.93억
2026-05-29	8,030	8,460	7,900	8,110	-140	-1.70%	23,508	1.91억
2026-05-28	8,440	8,600	7,820	8,250	-250	-2.94%	18,237	1.5억
2026-05-27	8,630	8,790	8,320	8,500	-210	-2.41%	13,800	1.17억
2026-05-26	8,520	8,950	8,460	8,710	80	+0.93%	42,513	3.7억
2026-05-22	8,500	8,630	8,390	8,630	100	+1.17%	17,210	1.49억
2026-05-21	8,690	8,690	8,370	8,530	-90	-1.04%	20,507	1.75억
2026-05-20	8,540	8,680	8,320	8,620	20	+0.23%	24,676	2.13억
2026-05-19	8,110	8,660	7,970	8,600	420	+5.13%	53,129	4.57억
2026-05-18	8,330	8,330	7,960	8,180	-190	-2.27%	15,137	1.24억
2026-05-15	8,270	8,600	8,230	8,370	-50	-0.59%	21,795	1.82억
2026-05-14	8,420	8,500	8,170	8,420	0	0.00%	19,660	1.66억
2026-05-13	8,510	8,550	8,140	8,420	-90	-1.06%	20,177	1.7억
2026-05-12	8,250	8,830	8,100	8,510	260	+3.15%	51,819	4.41억
2026-05-11	8,050	8,250	7,770	8,250	190	+2.36%	45,823	3.78억
2026-05-08	8,060	8,240	7,960	8,060	0	0.00%	23,888	1.93억
2026-05-07	8,280	8,370	8,000	8,060	-220	-2.66%	45,222	3.64억
2026-05-06	9,010	9,010	8,260	8,280	-750	-8.31%	85,407	7.07억
2026-05-04	9,850	9,870	8,940	9,030	-400	-4.24%	124,949	11.28억
2026-04-06	9,640	9,770	9,430	9,430	-210	-2.18%	25,373	2.39억
2026-04-03	9,700	9,780	9,400	9,640	-60	-0.62%	36,021	3.47억
2026-04-02	9,910	10,020	9,590	9,700	-260	-2.61%	40,847	3.96억
2026-04-01	9,800	10,020	9,780	9,960	160	+1.63%	37,392	3.72억
2026-03-31	10,160	10,290	9,680	9,800	-450	-4.39%	26,819	2.63억
2026-03-30	10,000	10,270	9,930	10,250	-40	-0.39%	12,029	1.23억
2026-03-27	10,280	10,320	10,020	10,290	10	+0.10%	17,038	1.75억
2026-03-26	10,290	10,470	10,180	10,280	-10	-0.10%	27,561	2.83억
2026-03-25	10,430	10,430	10,240	10,290	-100	-0.96%	26,625	2.74억
2026-03-24	9,970	10,440	9,970	10,390	420	+4.21%	56,916	5.91억
2026-03-23	9,800	10,140	9,460	9,970	150	+1.53%	71,409	7.12억
2026-03-20	9,400	10,020	9,310	9,820	420	+4.47%	58,381	5.73억
2026-03-19	9,180	9,980	9,020	9,400	220	+2.40%	72,799	6.84억
2026-03-18	9,410	9,540	9,040	9,180	-230	-2.44%	56,059	5.15억
2026-03-17	9,600	9,670	9,330	9,410	-170	-1.77%	41,488	3.9억
2026-03-16	9,880	9,980	9,530	9,580	-360	-3.62%	26,146	2.5억
2026-03-13	9,940	9,980	9,730	9,940	-10	-0.10%	13,489	1.34억
2026-03-12	9,810	9,980	9,760	9,950	140	+1.43%	27,175	2.7억
2026-03-11	9,710	9,980	9,650	9,810	40	+0.41%	28,868	2.83억
2026-03-10	9,830	9,940	9,670	9,770	70	+0.72%	33,159	3.24억
2026-03-09	9,900	9,930	9,350	9,700	-360	-3.58%	37,983	3.68억
2026-03-06	10,020	10,220	9,920	10,060	-50	-0.49%	18,170	1.83억
2026-03-05	9,750	10,180	9,750	10,110	540	+5.64%	41,226	4.17억
2026-03-04	10,210	10,230	9,290	9,570	-700	-6.82%	85,116	8.15억
2026-03-03	10,500	10,500	10,200	10,270	—	—	75,138	7.72억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)