삼일제약
000520KOSPI· 의료용 물질 및 의약품 제조업7,910원-310 (-3.77%)마감
52주 위치
5,50012,86033%신고가 대비 -38.49%
- 시가총액
- 1,716억
- PBR
- 1.37
- EPS(TTM)
- -1,768원
- BPS
- 5,788원
- 자사주비율
- 1.48%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +27.6% | +16.5% | -21.3% | -18.4% | -26.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 8,200 | 8,400 | 7,880 | 7,910 | -310 | -3.77% | 99,684 | 7.89억 |
| 2026-09-21 | 7,740 | 8,300 | 7,530 | 8,220 | 460 | +5.93% | 240,013 | 19.73억 |
| 2026-09-18 | 7,470 | 7,860 | 7,310 | 7,760 | 290 | +3.88% | 157,268 | 12.2억 |
| 2026-09-17 | 7,030 | 7,500 | 6,920 | 7,470 | 440 | +6.26% | 145,661 | 10.88억 |
| 2026-09-16 | 7,010 | 7,150 | 6,760 | 7,030 | 20 | +0.29% | 58,513 | 4.11억 |
| 2026-09-15 | 7,050 | 7,090 | 6,710 | 7,010 | -40 | -0.57% | 42,634 | 2.99억 |
| 2026-09-14 | 7,190 | 7,260 | 6,930 | 7,050 | -150 | -2.08% | 88,355 | 6.23억 |
| 2026-09-11 | 6,980 | 7,430 | 6,720 | 7,200 | 180 | +2.56% | 294,268 | 21.19억 |
| 2026-09-10 | 6,990 | 7,180 | 6,640 | 7,020 | 30 | +0.43% | 111,447 | 7.82억 |
| 2026-09-09 | 6,170 | 7,090 | 6,170 | 6,990 | 780 | +12.56% | 217,819 | 15.23억 |
| 2026-09-08 | 6,280 | 6,320 | 6,210 | 6,210 | -70 | -1.11% | 40,496 | 2.51억 |
| 2026-09-07 | 6,230 | 6,300 | 6,140 | 6,280 | 50 | +0.80% | 35,582 | 2.23억 |
| 2026-09-04 | 6,150 | 6,260 | 6,110 | 6,230 | 150 | +2.47% | 35,390 | 2.2억 |
| 2026-09-03 | 6,130 | 6,240 | 6,030 | 6,080 | -50 | -0.82% | 43,010 | 2.62억 |
| 2026-09-02 | 6,110 | 6,240 | 6,030 | 6,130 | -70 | -1.13% | 35,722 | 2.19억 |
| 2026-09-01 | 6,150 | 6,230 | 6,080 | 6,200 | 50 | +0.81% | 34,768 | 2.16억 |
| 2026-08-31 | 6,200 | 6,200 | 5,960 | 6,150 | -60 | -0.97% | 24,655 | 1.52억 |
| 2026-08-28 | 6,170 | 6,220 | 6,040 | 6,210 | 90 | +1.47% | 24,425 | 1.52억 |
| 2026-08-27 | 6,310 | 6,400 | 6,110 | 6,120 | -190 | -3.01% | 38,071 | 2.33억 |
| 2026-08-26 | 6,280 | 6,320 | 6,000 | 6,310 | 150 | +2.44% | 39,003 | 2.46억 |
| 2026-08-25 | 6,150 | 6,240 | 5,910 | 6,160 | -80 | -1.28% | 60,416 | 3.72억 |
| 2026-08-24 | 6,300 | 6,400 | 6,170 | 6,240 | 40 | +0.65% | 391,152 | 24.41억 |
| 2026-08-21 | 6,350 | 6,350 | 6,080 | 6,200 | -180 | -2.82% | 410,244 | 25.44억 |
| 2026-08-20 | 6,300 | 6,470 | 6,220 | 6,380 | 160 | +2.57% | 67,680 | 4.32억 |
| 2026-08-19 | 6,320 | 6,490 | 6,190 | 6,220 | -210 | -3.27% | 47,825 | 2.97억 |
| 2026-08-18 | 6,770 | 6,770 | 6,270 | 6,430 | -330 | -4.88% | 86,225 | 5.54억 |
| 2026-08-14 | 6,790 | 6,990 | 6,610 | 6,760 | -30 | -0.44% | 75,928 | 5.13억 |
| 2026-08-13 | 7,010 | 7,110 | 6,790 | 6,790 | -210 | -3.00% | 68,706 | 4.67억 |
| 2026-08-12 | 7,180 | 7,200 | 6,910 | 7,000 | -180 | -2.51% | 43,208 | 3.02억 |
| 2026-08-11 | 7,220 | 7,320 | 7,120 | 7,180 | -90 | -1.24% | 24,463 | 1.76억 |
| 2026-08-10 | 7,090 | 7,300 | 6,980 | 7,270 | 270 | +3.86% | 35,200 | 2.56억 |
| 2026-08-07 | 7,060 | 7,120 | 6,950 | 7,000 | -60 | -0.85% | 34,860 | 2.44억 |
| 2026-08-06 | 7,010 | 7,190 | 6,930 | 7,060 | 50 | +0.71% | 61,288 | 4.33억 |
| 2026-08-05 | 6,740 | 7,050 | 6,740 | 7,010 | 290 | +4.32% | 70,359 | 4.93억 |
| 2026-08-04 | 6,380 | 6,890 | 6,380 | 6,720 | 260 | +4.02% | 69,352 | 4.66억 |
| 2026-08-03 | 6,070 | 6,640 | 6,070 | 6,460 | 260 | +4.19% | 101,315 | 6.54억 |
| 2026-07-31 | 5,880 | 6,290 | 5,840 | 6,200 | 370 | +6.35% | 97,479 | 6.04억 |
| 2026-07-30 | 5,830 | 6,120 | 5,730 | 5,830 | 0 | 0.00% | 93,656 | 5.46억 |
| 2026-07-29 | 6,230 | 6,300 | 5,610 | 5,830 | -400 | -6.42% | 167,291 | 9.75억 |
| 2026-07-28 | 6,600 | 6,720 | 6,150 | 6,230 | -370 | -5.61% | 93,501 | 5.83억 |
| 2026-07-27 | 7,030 | 7,080 | 6,530 | 6,600 | -290 | -4.21% | 164,811 | 10.88억 |
| 2026-07-24 | 6,790 | 8,100 | 6,590 | 6,890 | 290 | +4.39% | 1,024,224 | 70.57억 |
| 2026-07-23 | 6,280 | 6,660 | 6,280 | 6,600 | 330 | +5.26% | 96,507 | 6.37억 |
| 2026-07-22 | 6,230 | 6,420 | 6,110 | 6,270 | 40 | +0.64% | 78,004 | 4.89억 |
| 2026-07-21 | 5,900 | 6,330 | 5,800 | 6,230 | 290 | +4.88% | 126,785 | 7.9억 |
| 2026-07-20 | 6,180 | 6,260 | 5,910 | 5,940 | -240 | -3.88% | 96,630 | 5.74억 |
| 2026-07-16 | 6,360 | 6,890 | 6,150 | 6,180 | -80 | -1.28% | 165,887 | 10.25억 |
| 2026-07-15 | 6,100 | 6,320 | 6,060 | 6,260 | 280 | +4.68% | 38,851 | 2.43억 |
| 2026-07-14 | 5,960 | 6,120 | 5,500 | 5,980 | -40 | -0.66% | 124,894 | 7.47억 |
| 2026-07-13 | 6,440 | 6,490 | 6,020 | 6,020 | -260 | -4.14% | 71,939 | 4.33억 |
| 2026-07-10 | 6,110 | 6,490 | 6,100 | 6,280 | 180 | +2.95% | 72,852 | 4.58억 |
| 2026-07-09 | 6,140 | 6,350 | 6,070 | 6,100 | -40 | -0.65% | 45,229 | 2.76억 |
| 2026-07-08 | 6,240 | 6,430 | 6,000 | 6,140 | -290 | -4.51% | 110,765 | 6.8억 |
| 2026-07-07 | 6,520 | 6,690 | 6,360 | 6,430 | -110 | -1.68% | 53,482 | 3.44억 |
| 2026-07-06 | 6,990 | 6,990 | 6,520 | 6,540 | -300 | -4.39% | 44,434 | 2.91억 |
| 2026-07-03 | 6,550 | 6,840 | 6,470 | 6,840 | 300 | +4.59% | 45,649 | 3.12억 |
| 2026-07-02 | 6,630 | 6,970 | 6,500 | 6,540 | -210 | -3.11% | 53,642 | 3.51억 |
| 2026-07-01 | 6,580 | 7,020 | 6,570 | 6,750 | 150 | +2.27% | 72,915 | 4.92억 |
| 2026-06-30 | 6,850 | 6,930 | 6,500 | 6,600 | -250 | -3.65% | 53,621 | 3.54억 |
| 2026-06-29 | 6,000 | 6,900 | 6,000 | 6,850 | 880 | +14.74% | 172,116 | 11.79억 |
| 2026-06-26 | 6,220 | 6,410 | 5,820 | 5,970 | -240 | -3.86% | 209,081 | 12.48억 |
| 2026-06-25 | 6,500 | 6,700 | 6,170 | 6,210 | -250 | -3.87% | 107,152 | 6.65억 |
| 2026-06-24 | 6,500 | 6,700 | 6,370 | 6,460 | -40 | -0.62% | 143,534 | 9.27억 |
| 2026-06-23 | 6,710 | 6,900 | 6,500 | 6,500 | -290 | -4.27% | 120,750 | 7.85억 |
| 2026-06-22 | 6,900 | 7,050 | 6,770 | 6,790 | -120 | -1.74% | 76,646 | 5.2억 |
| 2026-06-19 | 7,060 | 7,160 | 6,840 | 6,910 | -140 | -1.99% | 127,816 | 8.83억 |
| 2026-06-18 | 7,150 | 7,280 | 6,990 | 7,050 | -100 | -1.40% | 93,264 | 6.58억 |
| 2026-06-17 | 7,190 | 7,420 | 7,090 | 7,150 | -90 | -1.24% | 80,140 | 5.73억 |
| 2026-06-16 | 7,520 | 7,610 | 7,200 | 7,240 | -280 | -3.72% | 101,151 | 7.32억 |
| 2026-06-15 | 7,300 | 7,520 | 7,300 | 7,520 | 260 | +3.58% | 88,492 | 6.65억 |
| 2026-06-12 | 7,220 | 7,390 | 7,210 | 7,260 | 170 | +2.40% | 67,210 | 4.88억 |
| 2026-06-11 | 7,000 | 7,110 | 6,840 | 7,090 | 80 | +1.14% | 71,215 | 5.05억 |
| 2026-06-10 | 7,120 | 7,340 | 6,900 | 7,010 | -110 | -1.54% | 41 | 29만 |
| 2026-06-09 | 6,740 | 7,130 | 6,680 | 7,120 | 360 | +5.33% | 80,424 | 5.73억 |
| 2026-06-08 | 6,750 | 6,970 | 6,620 | 6,760 | -390 | -5.45% | 164,350 | 11.11억 |
| 2026-06-05 | 7,380 | 7,480 | 7,040 | 7,150 | -230 | -3.12% | 101,744 | 7.27억 |
| 2026-06-04 | 7,010 | 7,480 | 7,010 | 7,380 | 290 | +4.09% | 96,193 | 7.1억 |
| 2026-06-02 | 7,110 | 7,260 | 6,950 | 7,090 | -170 | -2.34% | 167,192 | 11.85억 |
| 2026-06-01 | 7,600 | 7,600 | 7,010 | 7,260 | -160 | -2.16% | 209,687 | 15.22억 |
| 2026-05-29 | 7,710 | 7,730 | 7,220 | 7,420 | -170 | -2.24% | 170,207 | 12.63억 |
| 2026-05-28 | 7,520 | 7,610 | 7,290 | 7,590 | 140 | +1.88% | 185,024 | 14.04억 |
| 2026-05-27 | 7,520 | 7,670 | 7,250 | 7,450 | -60 | -0.80% | 164,945 | 12.29억 |
| 2026-05-26 | 8,010 | 8,170 | 7,370 | 7,510 | -400 | -5.06% | 373,519 | 28.05억 |
| 2026-05-22 | 7,100 | 8,330 | 7,100 | 7,910 | 880 | +12.52% | 578,314 | 45.74억 |
| 2026-05-21 | 7,860 | 8,100 | 6,870 | 7,030 | -810 | -10.33% | 640,290 | 45.01억 |
| 2026-05-20 | 7,930 | 8,010 | 7,740 | 7,840 | -170 | -2.12% | 163,657 | 12.83억 |
| 2026-05-19 | 8,210 | 8,370 | 7,990 | 8,010 | -100 | -1.23% | 142,443 | 11.41억 |
| 2026-05-18 | 8,350 | 8,350 | 7,830 | 8,110 | -240 | -2.87% | 215,434 | 17.47억 |
| 2026-05-15 | 8,610 | 8,660 | 8,200 | 8,350 | -260 | -3.02% | 335,688 | 28.03억 |
| 2026-05-14 | 8,650 | 8,730 | 8,430 | 8,610 | -40 | -0.46% | 227,950 | 19.63억 |
| 2026-05-13 | 8,810 | 8,950 | 8,560 | 8,650 | -120 | -1.37% | 143,085 | 12.38억 |
| 2026-05-12 | 8,690 | 9,090 | 8,520 | 8,770 | -10 | -0.11% | 197,419 | 17.31억 |
| 2026-05-11 | 8,920 | 8,950 | 8,590 | 8,780 | -140 | -1.57% | 299,732 | 26.32억 |
| 2026-05-08 | 9,130 | 9,200 | 8,900 | 8,920 | -190 | -2.09% | 182,533 | 16.28억 |
| 2026-05-07 | 9,350 | 9,550 | 9,090 | 9,110 | -70 | -0.76% | 191,310 | 17.43억 |
| 2026-05-06 | 9,180 | 9,530 | 8,910 | 9,180 | 0 | 0.00% | 326,865 | 30.01억 |
| 2026-05-04 | 8,940 | 9,500 | 8,730 | 9,180 | 290 | +3.26% | 469,090 | 43.06억 |
| 2026-04-30 | 9,050 | 9,100 | 8,800 | 8,890 | -210 | -2.31% | 268,033 | 23.83억 |
| 2026-04-29 | 9,380 | 9,390 | 8,990 | 9,100 | -290 | -3.09% | 438,107 | 39.87억 |
| 2026-04-28 | 9,400 | 9,470 | 9,250 | 9,390 | -10 | -0.11% | 157,806 | 14.82억 |
| 2026-04-27 | 9,680 | 9,690 | 9,380 | 9,400 | -190 | -1.98% | 327,435 | 30.78억 |
| 2026-04-24 | 9,650 | 9,710 | 9,550 | 9,590 | -30 | -0.31% | 132,197 | 12.68억 |
| 2026-04-23 | 9,700 | 9,740 | 9,500 | 9,620 | -80 | -0.82% | 132,088 | 12.71억 |
| 2026-04-22 | 9,620 | 9,730 | 9,500 | 9,700 | 80 | +0.83% | 183,025 | 17.75억 |
| 2026-04-21 | 9,990 | 10,160 | 9,600 | 9,620 | -360 | -3.61% | 323,106 | 31.08억 |
| 2026-04-20 | 10,070 | 10,240 | 9,950 | 9,980 | -80 | -0.80% | 136,710 | 13.64억 |
| 2026-04-17 | 10,060 | 10,400 | 9,990 | 10,060 | 30 | +0.30% | 260,544 | 26.21억 |
| 2026-04-16 | 10,020 | 10,220 | 9,920 | 10,030 | 30 | +0.30% | 153,210 | 15.37억 |
| 2026-04-15 | 9,820 | 10,080 | 9,800 | 10,000 | 240 | +2.46% | 187,533 | 18.75억 |
| 2026-04-14 | 9,650 | 9,870 | 9,650 | 9,760 | 200 | +2.09% | 135,451 | 13.22억 |
| 2026-04-13 | 9,400 | 9,760 | 9,370 | 9,560 | -20 | -0.21% | 123,853 | 11.84억 |
| 2026-04-10 | 9,390 | 9,680 | 9,390 | 9,580 | 190 | +2.02% | 112,934 | 10.82억 |
| 2026-04-09 | 9,610 | 9,640 | 9,350 | 9,390 | -210 | -2.19% | 126,581 | 11.89억 |
| 2026-04-08 | 9,700 | 9,800 | 9,420 | 9,600 | 150 | +1.59% | 202,616 | 19.45억 |
| 2026-04-07 | 9,600 | 9,700 | 9,300 | 9,450 | -150 | -1.56% | 380,980 | 36억 |
| 2026-04-06 | 9,750 | 9,860 | 9,520 | 9,600 | -150 | -1.54% | 131,125 | 12.59억 |
| 2026-04-03 | 9,940 | 10,300 | 9,700 | 9,750 | -170 | -1.71% | 242,877 | 23.68억 |
| 2026-04-02 | 10,710 | 10,980 | 9,690 | 9,920 | -830 | -7.72% | 425,178 | 42.18억 |
| 2026-04-01 | 9,460 | 10,770 | 9,380 | 10,750 | 1,550 | +16.85% | 821,557 | 88.32억 |
| 2026-03-31 | 9,650 | 9,700 | 9,180 | 9,200 | — | — | 283,415 | 26.07억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)