삼천당제약

000250KOSDAQ

159,600원-3,900 (-2.39%)전일 종가 2026-09-18

52주 위치

120,0001,233,0004%신고가 대비 -87.06%

시가총액: 3.7조3조 7,438억
PER: 209.45
PBR: 12.38
EPS(TTM): 762원
BPS: 12,893원
배당수익률: 0.03%
자사주비율: 0.21%
결산월: 12월

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 종가159,600원

시가총액3조 7,438억

52주 최고1,233,000원

52주 최저120,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.6%	-39.3%	-79.6%	-31.4%	-26.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	163,600	163,600	158,600	159,600	-3,900	-2.39%	60,459	96.49억
2026-09-17	157,600	164,200	156,900	163,500	7,400	+4.74%	59,022	96.5억
2026-09-16	157,000	157,000	153,800	156,100	-1,400	-0.89%	39,710	61.99억
2026-09-15	156,300	161,800	154,700	157,500	-300	-0.19%	63,089	99.37억
2026-09-14	158,100	160,000	155,100	157,800	-2,900	-1.80%	57,391	90.56억
2026-09-11	162,000	163,800	159,600	160,700	-6,500	-3.89%	73,552	118억
2026-09-10	162,500	168,700	159,100	167,200	2,100	+1.27%	151,502	253억
2026-09-09	161,500	166,100	161,000	165,100	2,200	+1.35%	59,569	98.35억
2026-09-08	164,000	168,300	162,700	162,900	-100	-0.06%	81,911	133억
2026-09-07	160,100	166,500	157,700	163,000	6,000	+3.82%	103,371	168억
2026-09-04	156,800	158,700	155,300	157,000	1,600	+1.03%	66,500	104억
2026-09-03	161,100	162,700	153,000	155,400	-3,600	-2.26%	85,607	133억
2026-09-02	160,000	164,400	157,100	159,000	-6,300	-3.81%	92,107	146억
2026-09-01	166,400	169,300	162,800	165,300	-2,600	-1.55%	85,971	142억
2026-08-31	168,500	169,300	160,700	167,900	-3,100	-1.81%	114,666	193억
2026-08-28	170,600	173,300	169,100	171,000	-1,800	-1.04%	77,960	133억
2026-08-27	170,100	173,200	168,800	172,800	1,700	+0.99%	72,570	125억
2026-08-26	169,700	173,500	167,000	171,100	1,500	+0.88%	94,766	162억
2026-08-25	167,000	169,700	160,100	169,600	-500	-0.29%	86,115	146억
2026-08-24	168,000	173,000	166,500	170,100	1,400	+0.83%	100,295	171억
2026-08-21	177,500	177,500	166,000	168,700	-14,100	-7.71%	136,527	230억
2026-08-20	185,900	188,900	181,100	182,800	3,200	+1.78%	139,051	254억
2026-08-19	180,100	185,600	170,100	179,600	-5,100	-2.76%	132,027	237억
2026-08-18	188,800	203,000	183,600	184,700	-4,300	-2.28%	234,318	433억
2026-08-14	192,000	203,000	185,800	189,000	-800	-0.42%	171,924	325억
2026-08-13	188,300	198,900	184,300	189,800	3,600	+1.93%	223,020	423억
2026-08-12	189,200	189,200	181,300	186,200	-5,500	-2.87%	167,687	312억
2026-08-11	195,000	199,100	181,100	191,700	2,900	+1.54%	328,790	630억
2026-08-10	168,900	190,000	164,700	188,800	24,100	+14.63%	313,194	591억
2026-08-07	165,000	168,100	159,800	164,700	-400	-0.24%	117,172	193억
2026-08-06	168,600	171,400	162,200	165,100	-1,500	-0.90%	155,360	256억
2026-08-05	169,000	172,100	164,600	166,600	-700	-0.42%	173,530	289억
2026-08-04	157,800	172,900	157,400	167,300	9,000	+5.69%	240,837	403억
2026-08-03	146,000	161,500	142,300	158,300	8,700	+5.82%	234,808	372억
2026-07-31	133,500	153,000	132,100	149,600	19,700	+15.17%	312,855	468억
2026-07-30	121,200	134,400	121,200	129,900	3,400	+2.69%	218,253	284억
2026-07-29	138,400	141,000	120,000	126,500	-13,000	-9.32%	331,894	420억
2026-07-28	143,600	146,600	133,400	139,500	-9,900	-6.63%	221,729	309억
2026-07-27	148,400	151,900	144,000	149,400	600	+0.40%	215,711	322억
2026-07-24	158,900	159,700	142,500	148,800	-17,300	-10.42%	441,940	658억
2026-07-23	152,900	172,000	150,500	166,100	13,300	+8.70%	517,273	859억
2026-07-22	170,300	172,800	152,800	152,800	-15,000	-8.94%	545,312	833억
2026-07-21	251,500	254,000	167,500	167,800	-71,200	-29.79%	1,343,843	2,255억
2026-07-20	239,000	239,000	239,000	239,000	54,900	+29.82%	66,772	160억
2026-07-16	190,200	190,200	182,000	184,100	-7,500	-3.91%	95,712	176억
2026-07-15	181,200	194,400	181,100	191,600	11,600	+6.44%	114,463	219억
2026-07-14	181,800	186,600	173,100	180,000	-4,900	-2.65%	137,063	247억
2026-07-13	200,000	207,000	183,400	184,900	-14,700	-7.36%	127,840	236억
2026-07-10	194,000	206,500	190,200	199,600	6,700	+3.47%	128,629	257억
2026-07-09	187,300	205,000	187,300	192,900	3,900	+2.06%	182,777	353억
2026-07-08	197,200	201,000	183,300	189,000	-12,000	-5.97%	167,154	316억
2026-07-07	202,000	210,000	194,300	201,000	-3,500	-1.71%	119,571	240억
2026-07-06	211,500	214,000	199,300	204,500	-9,500	-4.44%	96,641	198억
2026-07-03	207,500	215,000	200,500	214,000	10,000	+4.90%	115,090	246억
2026-07-02	202,500	214,500	201,000	204,000	-19,500	-8.72%	145,943	298억
2026-07-01	228,000	240,000	218,000	223,500	-2,500	-1.11%	113,638	254억
2026-06-30	236,000	236,000	222,500	226,000	-12,500	-5.24%	110,429	250억
2026-06-29	209,500	238,500	209,500	238,500	28,000	+13.30%	157,983	377억
2026-06-26	227,000	229,500	205,000	210,500	-17,500	-7.68%	157,978	333억
2026-06-25	238,500	252,000	227,000	228,000	-10,500	-4.40%	117,663	268억
2026-06-24	222,000	241,500	218,000	238,500	15,000	+6.71%	128,260	306억
2026-06-23	234,000	242,500	222,000	223,500	-18,000	-7.45%	152,029	340억
2026-06-22	242,500	250,000	233,500	241,500	-12,000	-4.73%	129,106	312억
2026-06-19	261,500	266,500	245,500	253,500	-9,500	-3.61%	136,096	345억
2026-06-18	277,000	280,000	260,500	263,000	-13,500	-4.88%	115,958	305억
2026-06-17	271,000	294,000	256,500	276,500	11,500	+4.34%	280,161	775억
2026-06-16	266,500	279,000	260,500	265,000	-1,000	-0.38%	110,734	293억
2026-06-15	259,500	271,500	257,000	266,000	4,500	+1.72%	139,750	372억
2026-06-12	299,500	300,000	254,000	261,500	-1,500	-0.57%	244,622	640억
2026-06-11	250,500	263,000	237,500	263,000	4,500	+1.74%	308,243	811억
2026-06-10	240,500	270,500	237,000	258,500	16,000	+6.60%	62	1,603만
2026-06-09	238,000	252,500	229,000	242,500	3,500	+1.46%	318,212	772억
2026-06-08	270,500	277,500	233,000	239,000	-53,000	-18.15%	439,281	1,050억
2026-06-05	312,000	315,000	290,000	292,000	-17,500	-5.65%	141,111	412억
2026-06-04	293,000	325,000	290,500	309,500	7,500	+2.48%	246,779	764억
2026-06-02	307,500	313,500	298,500	302,000	-24,500	-7.50%	259,311	783억
2026-06-01	332,500	340,500	315,000	326,500	-12,500	-3.69%	217,313	710억
2026-05-29	381,500	381,500	330,500	339,000	1,000	+0.30%	266,642	904억
2026-05-28	352,500	356,500	326,500	338,000	-13,500	-3.84%	164,716	557억
2026-05-27	356,000	367,500	345,500	351,500	-11,000	-3.03%	147,235	518억
2026-05-26	380,500	394,000	361,500	362,500	-9,500	-2.55%	127,399	462억
2026-05-22	362,000	383,500	359,000	372,000	17,000	+4.79%	157,647	586억
2026-05-21	356,000	374,000	351,000	355,000	8,000	+2.31%	148,239	526억
2026-05-20	352,500	357,000	330,000	347,000	-18,500	-5.06%	201,212	698억
2026-05-19	374,000	397,000	357,000	365,500	-8,000	-2.14%	211,970	775억
2026-05-18	369,500	381,000	348,000	373,500	-14,500	-3.74%	179,245	669억
2026-05-15	400,500	404,500	375,500	388,000	-17,000	-4.20%	214,013	830억
2026-05-14	396,500	408,500	385,500	405,000	6,000	+1.50%	183,378	743억
2026-05-13	424,500	426,000	382,500	399,000	-16,000	-3.86%	238,876	953억
2026-05-12	413,500	448,000	394,000	415,000	5,500	+1.34%	357,950	1,485억
2026-05-11	397,500	422,500	387,500	409,500	5,500	+1.36%	212,818	871억
2026-05-08	405,000	425,500	396,000	404,000	4,500	+1.13%	175,162	708억
2026-05-07	399,500	411,500	390,500	399,500	-6,500	-1.60%	178,289	712억
2026-05-06	410,000	410,000	399,000	406,000	-3,500	-0.85%	131,494	534억
2026-05-04	418,000	423,000	403,500	409,500	-6,000	-1.44%	125,098	512억
2026-04-30	443,000	443,500	412,000	415,500	-27,500	-6.21%	162,528	675억
2026-04-29	434,500	447,000	429,000	443,000	11,000	+2.55%	133,646	592억
2026-04-28	438,000	443,000	425,000	432,000	-13,000	-2.92%	173,088	748억
2026-04-27	421,000	459,500	414,500	445,000	33,500	+8.14%	394,348	1,755억
2026-04-24	374,500	417,500	374,000	411,500	31,500	+8.29%	569,981	2,345억
2026-04-23	387,500	396,500	368,500	380,000	-23,000	-5.71%	475,528	1,807억
2026-04-22	463,000	464,000	349,500	403,000	-72,500	-15.25%	1,164,210	4,692억
2026-04-21	490,500	502,000	461,000	475,500	-2,000	-0.42%	246,604	1,173억
2026-04-20	490,500	490,500	477,500	477,500	-8,000	-1.65%	168,476	804억
2026-04-17	513,000	514,000	481,500	485,500	-19,500	-3.86%	286,017	1,389억
2026-04-16	549,000	549,000	502,000	505,000	-50,000	-9.01%	386,910	1,954억
2026-04-15	524,000	584,000	521,000	555,000	35,000	+6.73%	584,201	3,242억
2026-04-14	534,000	534,000	512,000	520,000	-6,000	-1.14%	187,115	973억
2026-04-13	486,000	538,000	486,000	526,000	21,000	+4.16%	371,231	1,953억
2026-04-10	513,000	518,000	475,000	505,000	1,000	+0.20%	506,803	2,559억
2026-04-09	545,000	549,000	481,000	504,000	19,000	+3.92%	657,551	3,314억
2026-04-08	437,000	496,000	435,000	485,000	-34,000	-6.55%	1,445,517	7,011억
2026-04-07	501,000	585,000	499,000	519,000	-99,000	-16.02%	1,004,575	5,214억
2026-04-06	681,000	692,000	591,000	618,000	-30,000	-4.63%	484,635	2,995억
2026-04-03	640,000	662,000	591,000	648,000	39,000	+6.40%	621,768	4,029억
2026-04-02	790,000	792,000	536,000	609,000	-128,000	-17.37%	1,303,888	7,941억
2026-04-01	760,000	838,000	713,000	737,000	-92,000	-11.10%	910,202	6,708억
2026-03-31	1,138,000	1,141,000	829,000	829,000	-355,000	-29.98%	1,221,552	1조 127억
2026-03-30	1,065,000	1,233,000	1,065,000	1,184,000	73,000	+6.57%	363,164	4,300억
2026-03-27	1,161,000	1,190,000	1,074,000	1,111,000	—	—	198,989	2,211억

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