안국약품

001540KOSDAQ· 의료용 물질 및 의약품 제조업

10,290원+90 (+0.88%)전일 종가 2026-09-18

52주 위치

7,28013,65047%신고가 대비 -24.62%

시가총액: 1,342억
PER: 5.40
PBR: 0.75
EPS(TTM): 1,905원
BPS: 13,702원
배당수익률: 6.15%
자사주비율: 12.86%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가10,290원

시가총액1,342억

52주 최고13,650원

52주 최저7,280원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.0%	-3.8%	+31.1%	+21.6%	+28.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,250	10,330	10,110	10,290	90	+0.88%	14,863	1.53억
2026-09-17	10,300	10,350	10,160	10,200	10	+0.10%	16,978	1.73억
2026-09-16	10,200	10,300	10,100	10,190	100	+0.99%	10,439	1.06억
2026-09-15	10,020	10,260	10,020	10,090	40	+0.40%	30,108	3.04억
2026-09-14	10,200	10,240	10,050	10,050	-110	-1.08%	32,856	3.3억
2026-09-11	10,150	10,300	10,050	10,160	10	+0.10%	16,146	1.64억
2026-09-10	10,090	10,300	9,960	10,150	50	+0.50%	31,479	3.2억
2026-09-09	10,240	10,240	10,050	10,100	-140	-1.37%	36,447	3.68억
2026-09-08	10,660	10,660	10,240	10,240	-240	-2.29%	43,710	4.48억
2026-09-07	10,600	10,600	10,340	10,480	-10	-0.10%	34,316	3.6억
2026-09-04	10,890	10,890	10,490	10,490	-250	-2.33%	56,003	5.87억
2026-09-03	10,980	11,020	10,700	10,740	-240	-2.19%	30,828	3.31억
2026-09-02	11,020	11,060	10,820	10,980	-30	-0.27%	25,238	2.77억
2026-09-01	11,040	11,205	10,830	11,010	0	0.00%	26,398	2.91억
2026-08-31	10,910	11,060	10,710	11,010	80	+0.73%	33,626	3.7억
2026-08-28	10,850	11,080	10,820	10,930	80	+0.74%	49,760	5.44억
2026-08-27	11,170	11,190	10,760	10,850	-240	-2.16%	45,695	4.96억
2026-08-26	10,870	11,100	10,680	11,090	280	+2.59%	48,909	5.42억
2026-08-25	10,720	10,950	10,500	10,810	90	+0.84%	42,559	4.6억
2026-08-24	10,480	10,890	10,430	10,720	350	+3.38%	49,348	5.29억
2026-08-21	10,830	10,830	10,250	10,370	-460	-4.25%	98,575	10.22억
2026-08-20	11,140	11,390	10,700	10,830	-160	-1.46%	86,344	9.35억
2026-08-19	10,720	11,390	10,600	10,990	270	+2.52%	100,908	11.09억
2026-08-18	11,210	11,230	10,690	10,720	-1,110	-9.38%	214,570	23억
2026-08-14	12,500	12,560	11,720	11,830	-690	-5.51%	232,003	27.45억
2026-08-13	12,590	12,680	12,090	12,520	-80	-0.63%	95,591	11.97억
2026-08-12	13,230	13,230	12,400	12,600	-650	-4.91%	165,862	20.9억
2026-08-11	13,180	13,620	13,010	13,250	90	+0.68%	104,473	13.84억
2026-08-10	12,930	13,650	12,870	13,160	250	+1.94%	217,393	28.61억
2026-08-07	12,560	12,930	12,210	12,910	350	+2.79%	182,656	23.58억
2026-08-06	11,050	12,810	11,010	12,560	1,540	+13.97%	413,927	51.99억
2026-08-05	11,100	11,300	10,850	11,020	-10	-0.09%	82,961	9.14억
2026-08-04	10,500	11,030	10,500	11,030	540	+5.15%	40,073	4.42억
2026-08-03	10,120	10,610	10,090	10,490	280	+2.74%	55,662	5.84억
2026-07-31	9,990	10,260	9,960	10,210	250	+2.51%	60,300	6.16억
2026-07-30	9,630	10,240	9,630	9,960	10	+0.10%	74,628	7.43억
2026-07-29	10,540	10,640	9,790	9,950	-590	-5.60%	125,867	12.52억
2026-07-28	11,100	11,100	10,380	10,540	-640	-5.72%	108,202	11.4억
2026-07-27	11,470	11,720	11,100	11,180	-300	-2.61%	58,347	6.52억
2026-07-24	11,780	11,810	11,410	11,480	-250	-2.13%	42,977	4.93억
2026-07-23	11,560	11,890	11,260	11,730	260	+2.27%	69,763	8.18억
2026-07-22	11,560	11,850	11,350	11,470	-90	-0.78%	66,815	7.66억
2026-07-21	11,340	11,560	11,160	11,560	180	+1.58%	50,150	5.8억
2026-07-20	11,600	11,830	11,100	11,380	-280	-2.40%	115,837	13.18억
2026-07-16	12,040	12,270	11,650	11,660	-470	-3.87%	95,359	11.12억
2026-07-15	11,600	12,300	11,490	12,130	640	+5.57%	157,374	19.09억
2026-07-14	11,260	11,900	11,210	11,490	250	+2.22%	160,743	18.47억
2026-07-13	11,220	11,550	11,150	11,240	40	+0.36%	104,240	11.72억
2026-07-10	11,140	11,710	10,980	11,200	260	+2.38%	141,001	15.79억
2026-07-09	10,230	10,950	10,220	10,940	680	+6.63%	164,544	18억
2026-07-08	10,430	10,780	10,160	10,260	-170	-1.63%	100,032	10.26억
2026-07-07	10,360	10,580	10,140	10,430	90	+0.87%	69,935	7.29억
2026-07-06	10,140	10,420	10,120	10,340	230	+2.27%	67,662	7억
2026-07-03	9,940	10,150	9,500	10,110	180	+1.81%	48,054	4.86억
2026-07-02	9,980	10,130	9,770	9,930	-150	-1.49%	34,879	3.46억
2026-07-01	10,100	10,230	9,950	10,080	50	+0.50%	44,297	4.47억
2026-06-30	9,900	10,060	9,800	10,030	130	+1.31%	38,052	3.82억
2026-06-29	9,440	9,950	9,400	9,900	510	+5.43%	72,207	7.15억
2026-06-26	9,990	9,990	9,260	9,390	-490	-4.96%	99,204	9.32억
2026-06-25	9,890	10,050	9,730	9,880	90	+0.92%	50,736	5.01억
2026-06-24	9,730	10,000	9,630	9,790	50	+0.51%	61,339	6.01억
2026-06-23	10,020	10,230	9,570	9,740	-280	-2.79%	114,574	11.16억
2026-06-22	10,110	10,330	9,950	10,020	-180	-1.76%	37,345	3.74억
2026-06-19	10,550	10,800	9,910	10,200	-500	-4.67%	171,752	17.52억
2026-06-18	10,760	11,400	10,650	10,700	-50	-0.47%	75,017	8.03억
2026-06-17	10,830	11,100	10,580	10,750	-160	-1.47%	62,467	6.72억
2026-06-16	11,290	11,380	10,800	10,910	-310	-2.76%	99,735	10.88억
2026-06-15	11,360	11,600	10,950	11,220	-140	-1.23%	107,471	12.06억
2026-06-12	11,190	11,470	11,070	11,360	280	+2.53%	113,584	12.9억
2026-06-11	10,830	11,370	10,560	11,080	210	+1.93%	118,903	13.17억
2026-06-10	10,750	11,110	10,580	10,870	170	+1.59%	110	120만
2026-06-09	10,820	11,110	10,530	10,700	120	+1.13%	132,291	14.16억
2026-06-08	11,080	11,230	10,580	10,580	-790	-6.95%	140,163	14.83억
2026-06-05	11,220	11,810	11,070	11,370	170	+1.52%	174,650	19.86억
2026-06-04	11,200	11,350	11,010	11,200	-150	-1.32%	104,006	11.65억
2026-06-02	11,000	11,600	10,950	11,350	60	+0.53%	178,437	20.25억
2026-06-01	11,450	11,690	10,810	11,290	-210	-1.83%	167,246	18.88억
2026-05-29	10,940	11,700	10,630	11,500	560	+5.12%	335,688	38.6억
2026-05-28	11,050	11,110	10,590	10,940	-340	-3.01%	360,471	39.44억
2026-05-27	10,360	12,730	10,360	11,280	920	+8.88%	3,946,979	445억
2026-05-26	10,860	10,900	10,000	10,360	-370	-3.45%	211,379	21.9억
2026-05-22	10,610	11,080	10,550	10,730	-60	-0.56%	203,019	21.78억
2026-05-21	11,200	11,380	10,520	10,790	-320	-2.88%	363,511	39.22억
2026-05-20	10,930	11,110	10,500	11,110	310	+2.87%	334,469	37.16억
2026-05-19	10,350	11,920	10,350	10,800	330	+3.15%	1,264,231	137억
2026-05-18	9,950	11,220	9,740	10,470	790	+8.16%	1,328,628	139억
2026-05-15	10,700	10,870	9,360	9,680	-520	-5.10%	2,497,654	242억
2026-05-14	7,850	10,200	7,850	10,200	2,350	+29.94%	2,797,719	285억
2026-05-13	8,000	8,000	7,660	7,850	-150	-1.88%	36,834	2.89억
2026-05-12	7,770	8,000	7,660	8,000	220	+2.83%	35,498	2.84억
2026-05-11	7,970	7,970	7,760	7,780	-210	-2.63%	59,988	4.67억
2026-05-08	7,980	8,070	7,940	7,990	0	0.00%	19,612	1.57억
2026-05-07	7,970	8,070	7,920	7,990	20	+0.25%	20,321	1.62억
2026-05-06	7,990	8,050	7,900	7,970	-80	-0.99%	45,388	3.62억
2026-05-04	8,130	8,200	8,050	8,050	-70	-0.86%	34,927	2.81억
2026-04-30	8,220	8,220	8,090	8,120	-50	-0.61%	31,111	2.53억
2026-04-29	8,200	8,230	8,160	8,170	-30	-0.37%	17,419	1.42억
2026-04-28	8,190	8,230	8,160	8,200	10	+0.12%	22,296	1.83억
2026-04-27	8,230	8,290	8,190	8,190	-40	-0.49%	21,504	1.76억
2026-04-24	8,210	8,280	8,210	8,230	20	+0.24%	14,577	1.2억
2026-04-23	8,200	8,260	8,160	8,210	20	+0.24%	29,234	2.4억
2026-04-22	8,180	8,220	8,130	8,190	0	0.00%	14,889	1.22억
2026-04-21	8,190	8,220	8,130	8,190	-10	-0.12%	38,795	3.18억
2026-04-20	8,230	8,240	8,170	8,200	-30	-0.36%	29,773	2.44억
2026-04-17	8,200	8,270	8,140	8,230	50	+0.61%	37,528	3.09억
2026-04-16	8,010	8,190	8,010	8,180	200	+2.51%	39,207	3.21억
2026-04-15	8,030	8,080	7,980	7,980	-40	-0.50%	23,987	1.91억
2026-04-14	7,950	8,050	7,950	8,020	120	+1.52%	23,360	1.87억
2026-04-13	7,970	8,000	7,900	7,900	-70	-0.88%	15,132	1.2억
2026-04-10	7,860	7,990	7,860	7,970	110	+1.40%	15,175	1.21억
2026-04-09	7,860	7,870	7,790	7,860	10	+0.13%	10,944	8,602만
2026-04-08	7,800	7,860	7,720	7,850	90	+1.16%	34,171	2.68억
2026-04-07	7,760	7,810	7,650	7,760	0	0.00%	21,850	1.7억
2026-04-06	7,780	7,820	7,710	7,760	-20	-0.26%	12,649	9,816만
2026-04-03	7,710	7,910	7,710	7,780	80	+1.04%	15,558	1.21억
2026-04-02	7,930	8,000	7,630	7,700	-170	-2.16%	41,375	3.19억
2026-04-01	7,800	7,990	7,790	7,870	120	+1.55%	24,737	1.95억
2026-03-31	7,710	7,820	7,690	7,750	-70	-0.90%	24,987	1.94억
2026-03-30	7,930	7,960	7,710	7,820	-170	-2.13%	27,436	2.15억
2026-03-27	7,960	8,000	7,880	7,990	—	—	13,734	1.1억

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