디앤디파마텍

347850KOSDAQ기술성장기업부

44,500▲ 1,700 (3.97%)

거래량: 504,491
거래대금: 223억
시가총액: 2조 468억

전일 기준 · 2026-09-23 종가 (T+1 반영)

디앤디파마텍 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	44,500	▲ 3.97%	43,300	45,550	43,200	504,491	223억
2026-09-22	42,800	▼ 4.04%	44,800	45,450	42,600	638,823	279억
2026-09-21	44,600	▼ 1.55%	45,350	45,400	44,150	419,270	187억
2026-09-18	45,300	▼ 1.63%	46,000	46,150	44,700	722,479	326억
2026-09-17	46,050	— 0.00%	46,800	47,650	45,650	307,322	142억
2026-09-16	46,050	▼ 1.29%	46,350	46,350	44,000	352,643	160억
2026-09-15	46,650	▲ 1.30%	46,900	47,450	45,650	383,272	178억
2026-09-14	46,050	▼ 3.15%	46,850	47,100	45,000	446,460	204억
2026-09-11	47,550	▼ 2.56%	47,000	48,100	46,700	431,467	203억
2026-09-10	48,800	▼ 1.41%	48,750	48,850	47,050	564,543	270억
2026-09-09	49,500	▲ 0.41%	49,000	50,750	48,500	569,616	281억
2026-09-08	49,300	▼ 0.80%	49,800	51,200	49,250	516,785	258억
2026-09-07	49,700	▲ 1.02%	49,250	50,500	48,950	332,416	165억
2026-09-04	49,200	▲ 1.44%	49,250	49,800	48,100	428,451	210억
2026-09-03	48,500	▼ 1.12%	49,900	50,300	47,850	514,626	250억
2026-09-02	49,050	▼ 5.31%	50,600	52,800	48,800	737,131	371억
2026-09-01	51,800	▼ 3.18%	53,500	53,500	51,000	512,867	266억
2026-08-31	53,500	▼ 3.78%	54,400	54,500	51,500	868,173	458억
2026-08-28	55,600	▼ 1.24%	55,700	56,800	55,100	406,320	225억
2026-08-27	56,300	— 0.00%	55,500	57,900	55,400	675,832	381억
2026-08-26	56,300	▲ 0.18%	57,000	58,900	55,500	703,281	400억
2026-08-25	56,200	▼ 1.92%	56,100	57,200	53,500	599,132	329억
2026-08-24	57,300	▲ 7.50%	53,300	57,700	53,200	998,128	559억
2026-08-21	53,300	▼ 7.79%	56,100	61,700	51,700	2,654,919	1,468억
2026-08-20	57,800	▼ 0.52%	61,300	61,900	56,000	1,032,576	603억
2026-08-19	58,100	▲ 0.52%	56,700	59,700	55,300	589,927	342억
2026-08-18	57,800	▼ 5.86%	60,500	62,000	57,100	877,392	522억
2026-08-14	61,400	▼ 0.49%	62,200	63,700	59,200	759,933	463억
2026-08-13	61,700	▲ 1.98%	60,500	64,800	59,100	1,147,179	716억
2026-08-12	60,500	▼ 0.66%	60,600	62,000	59,700	908,161	549억

...

디앤디파마텍

347850KOSDAQ기술성장기업부

44,500▲ 1,700 (3.97%)

거래량: 504,491
거래대금: 223억
시가총액: 2조 468억

전일 기준 · 2026-09-23 종가 (T+1 반영)

디앤디파마텍 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	44,500	▲ 3.97%	43,300	45,550	43,200	504,491	223억
2026-09-22	42,800	▼ 4.04%	44,800	45,450	42,600	638,823	279억
2026-09-21	44,600	▼ 1.55%	45,350	45,400	44,150	419,270	187억
2026-09-18	45,300	▼ 1.63%	46,000	46,150	44,700	722,479	326억
2026-09-17	46,050	— 0.00%	46,800	47,650	45,650	307,322	142억
2026-09-16	46,050	▼ 1.29%	46,350	46,350	44,000	352,643	160억
2026-09-15	46,650	▲ 1.30%	46,900	47,450	45,650	383,272	178억
2026-09-14	46,050	▼ 3.15%	46,850	47,100	45,000	446,460	204억
2026-09-11	47,550	▼ 2.56%	47,000	48,100	46,700	431,467	203억
2026-09-10	48,800	▼ 1.41%	48,750	48,850	47,050	564,543	270억
2026-09-09	49,500	▲ 0.41%	49,000	50,750	48,500	569,616	281억
2026-09-08	49,300	▼ 0.80%	49,800	51,200	49,250	516,785	258억
2026-09-07	49,700	▲ 1.02%	49,250	50,500	48,950	332,416	165억
2026-09-04	49,200	▲ 1.44%	49,250	49,800	48,100	428,451	210억
2026-09-03	48,500	▼ 1.12%	49,900	50,300	47,850	514,626	250억
2026-09-02	49,050	▼ 5.31%	50,600	52,800	48,800	737,131	371억
2026-09-01	51,800	▼ 3.18%	53,500	53,500	51,000	512,867	266억
2026-08-31	53,500	▼ 3.78%	54,400	54,500	51,500	868,173	458억
2026-08-28	55,600	▼ 1.24%	55,700	56,800	55,100	406,320	225억
2026-08-27	56,300	— 0.00%	55,500	57,900	55,400	675,832	381억
2026-08-26	56,300	▲ 0.18%	57,000	58,900	55,500	703,281	400억
2026-08-25	56,200	▼ 1.92%	56,100	57,200	53,500	599,132	329억
2026-08-24	57,300	▲ 7.50%	53,300	57,700	53,200	998,128	559억
2026-08-21	53,300	▼ 7.79%	56,100	61,700	51,700	2,654,919	1,468억
2026-08-20	57,800	▼ 0.52%	61,300	61,900	56,000	1,032,576	603억
2026-08-19	58,100	▲ 0.52%	56,700	59,700	55,300	589,927	342억
2026-08-18	57,800	▼ 5.86%	60,500	62,000	57,100	877,392	522억
2026-08-14	61,400	▼ 0.49%	62,200	63,700	59,200	759,933	463억
2026-08-13	61,700	▲ 1.98%	60,500	64,800	59,100	1,147,179	716억
2026-08-12	60,500	▼ 0.66%	60,600	62,000	59,700	908,161	549억

...