제일파마홀딩스
002620KOSPI· 전문 서비스업7,650원-70 (-0.91%)마감
52주 위치
6,0509,85042%신고가 대비 -22.34%
- 시가총액
- 1,222억
- PBR
- 0.39
- BPS
- 19,687원
- 배당수익률
- 0.92%
- 자사주비율
- 3.90%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.1% | +8.1% | -14.0% | -4.9% | -12.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,640 | 7,650 | 7,590 | 7,650 | -70 | -0.91% | 204 | 156만 |
| 2026-09-18 | 7,700 | 7,720 | 7,570 | 7,720 | 40 | +0.52% | 363 | 280만 |
| 2026-09-17 | 7,550 | 7,700 | 7,520 | 7,680 | 0 | 0.00% | 752 | 578만 |
| 2026-09-16 | 7,400 | 7,680 | 7,390 | 7,680 | 190 | +2.54% | 303 | 233만 |
| 2026-09-15 | 7,500 | 7,510 | 7,400 | 7,490 | -80 | -1.06% | 372 | 279만 |
| 2026-09-14 | 7,550 | 7,660 | 7,300 | 7,570 | -110 | -1.43% | 2,616 | 1,980만 |
| 2026-09-11 | 7,610 | 7,690 | 7,610 | 7,680 | 70 | +0.92% | 304 | 233만 |
| 2026-09-10 | 7,620 | 7,690 | 7,420 | 7,610 | 40 | +0.53% | 261 | 199만 |
| 2026-09-09 | 7,490 | 7,570 | 7,400 | 7,570 | -50 | -0.66% | 639 | 484만 |
| 2026-09-08 | 7,700 | 7,700 | 7,330 | 7,620 | 10 | +0.13% | 711 | 542만 |
| 2026-09-07 | 7,680 | 8,200 | 7,530 | 7,610 | -80 | -1.04% | 1,879 | 1,430만 |
| 2026-09-04 | 7,650 | 7,730 | 7,450 | 7,690 | 40 | +0.52% | 3,897 | 2,997만 |
| 2026-09-03 | 7,560 | 7,700 | 7,300 | 7,650 | 90 | +1.19% | 796 | 609만 |
| 2026-09-02 | 7,600 | 7,790 | 7,370 | 7,560 | -40 | -0.53% | 2,809 | 2,124만 |
| 2026-09-01 | 7,390 | 8,120 | 7,190 | 7,600 | 150 | +2.01% | 20,026 | 1.52억 |
| 2026-08-31 | 7,430 | 8,170 | 7,140 | 7,450 | 10 | +0.13% | 39,782 | 2.96억 |
| 2026-08-28 | 7,410 | 7,440 | 7,220 | 7,440 | 30 | +0.40% | 4,755 | 3,538만 |
| 2026-08-27 | 7,410 | 7,410 | 7,020 | 7,410 | 0 | 0.00% | 2,358 | 1,747만 |
| 2026-08-26 | 7,480 | 7,520 | 7,300 | 7,410 | -110 | -1.46% | 1,061 | 786만 |
| 2026-08-25 | 7,420 | 7,650 | 7,220 | 7,520 | 20 | +0.27% | 997 | 750만 |
| 2026-08-24 | 7,640 | 7,640 | 7,410 | 7,500 | -140 | -1.83% | 1,232 | 924만 |
| 2026-08-21 | 7,490 | 7,640 | 7,390 | 7,640 | 20 | +0.26% | 1,298 | 992만 |
| 2026-08-20 | 7,420 | 7,630 | 7,420 | 7,620 | 200 | +2.70% | 2,725 | 2,076만 |
| 2026-08-19 | 7,450 | 7,480 | 7,340 | 7,420 | -100 | -1.33% | 1,007 | 747만 |
| 2026-08-18 | 7,640 | 7,670 | 7,350 | 7,520 | -120 | -1.57% | 4,104 | 3,086만 |
| 2026-08-14 | 7,780 | 7,790 | 7,430 | 7,640 | -70 | -0.91% | 3,741 | 2,858만 |
| 2026-08-13 | 7,800 | 7,800 | 7,430 | 7,710 | 70 | +0.92% | 3,890 | 2,999만 |
| 2026-08-12 | 7,600 | 7,640 | 7,440 | 7,640 | 160 | +2.14% | 3,715 | 2,838만 |
| 2026-08-11 | 7,510 | 7,610 | 7,370 | 7,480 | -40 | -0.53% | 3,992 | 2,986만 |
| 2026-08-10 | 7,590 | 7,670 | 7,410 | 7,520 | -80 | -1.05% | 4,635 | 3,486만 |
| 2026-08-07 | 7,590 | 7,600 | 7,310 | 7,600 | 0 | 0.00% | 4,027 | 3,061만 |
| 2026-08-06 | 7,400 | 8,130 | 7,190 | 7,600 | 360 | +4.97% | 50,879 | 3.87억 |
| 2026-08-05 | 7,190 | 7,570 | 7,190 | 7,240 | 60 | +0.84% | 3,825 | 2,769만 |
| 2026-08-04 | 6,930 | 7,250 | 6,930 | 7,180 | 210 | +3.01% | 1,466 | 1,053만 |
| 2026-08-03 | 6,910 | 7,190 | 6,720 | 6,970 | -240 | -3.33% | 5,037 | 3,511만 |
| 2026-07-31 | 6,910 | 7,240 | 6,860 | 7,210 | 270 | +3.89% | 3,305 | 2,383만 |
| 2026-07-30 | 6,930 | 7,030 | 6,750 | 6,940 | 10 | +0.14% | 4,318 | 2,997만 |
| 2026-07-29 | 6,890 | 6,930 | 6,470 | 6,930 | 0 | 0.00% | 3,289 | 2,279만 |
| 2026-07-28 | 7,200 | 7,200 | 6,500 | 6,930 | -270 | -3.75% | 2,864 | 1,985만 |
| 2026-07-27 | 6,760 | 7,200 | 6,760 | 7,200 | 390 | +5.73% | 4,156 | 2,992만 |
| 2026-07-24 | 6,730 | 6,860 | 6,720 | 6,810 | -40 | -0.58% | 2,389 | 1,627만 |
| 2026-07-23 | 6,710 | 6,930 | 6,710 | 6,850 | 120 | +1.78% | 1,236 | 847만 |
| 2026-07-22 | 6,550 | 6,740 | 6,520 | 6,730 | 180 | +2.75% | 1,745 | 1,174만 |
| 2026-07-21 | 6,430 | 6,800 | 6,430 | 6,550 | -240 | -3.53% | 8,455 | 5,538만 |
| 2026-07-20 | 6,700 | 6,790 | 6,420 | 6,790 | -20 | -0.29% | 3,952 | 2,683만 |
| 2026-07-16 | 6,380 | 6,840 | 6,340 | 6,810 | 430 | +6.74% | 9,226 | 6,283만 |
| 2026-07-15 | 6,220 | 6,900 | 6,220 | 6,380 | 30 | +0.47% | 9,668 | 6,168만 |
| 2026-07-14 | 6,370 | 6,370 | 6,050 | 6,350 | -30 | -0.47% | 10,298 | 6,539만 |
| 2026-07-13 | 6,680 | 6,680 | 6,200 | 6,380 | -300 | -4.49% | 86,545 | 5.52억 |
| 2026-07-10 | 6,680 | 6,710 | 6,600 | 6,680 | 0 | 0.00% | 1,252 | 836만 |
| 2026-07-09 | 6,540 | 6,680 | 6,220 | 6,680 | 130 | +1.98% | 6,633 | 4,431만 |
| 2026-07-08 | 6,650 | 6,650 | 6,210 | 6,550 | -150 | -2.24% | 5,976 | 3,914만 |
| 2026-07-07 | 6,560 | 6,700 | 6,400 | 6,700 | 140 | +2.13% | 13,118 | 8,789만 |
| 2026-07-06 | 6,670 | 6,720 | 6,430 | 6,560 | -150 | -2.24% | 5,917 | 3,882만 |
| 2026-07-03 | 6,740 | 6,740 | 6,500 | 6,710 | 110 | +1.67% | 8,152 | 5,470만 |
| 2026-07-02 | 6,470 | 6,710 | 6,400 | 6,600 | 120 | +1.85% | 16,862 | 1.11억 |
| 2026-07-01 | 6,380 | 6,490 | 6,260 | 6,480 | 180 | +2.86% | 14,284 | 9,256만 |
| 2026-06-30 | 6,520 | 6,520 | 6,300 | 6,300 | -160 | -2.48% | 6,699 | 4,220만 |
| 2026-06-29 | 6,240 | 6,530 | 6,210 | 6,460 | 170 | +2.70% | 14,276 | 9,222만 |
| 2026-06-26 | 6,350 | 6,380 | 6,160 | 6,290 | -210 | -3.23% | 10,834 | 6,815만 |
| 2026-06-25 | 6,440 | 6,530 | 6,310 | 6,500 | 10 | +0.15% | 9,061 | 5,890만 |
| 2026-06-24 | 6,710 | 6,710 | 6,300 | 6,490 | -40 | -0.61% | 22,128 | 1.44억 |
| 2026-06-23 | 6,910 | 6,910 | 6,420 | 6,530 | -320 | -4.67% | 27,904 | 1.82억 |
| 2026-06-22 | 7,150 | 7,150 | 6,520 | 6,850 | -230 | -3.25% | 16,037 | 1.1억 |
| 2026-06-19 | 7,220 | 7,220 | 6,770 | 7,080 | -200 | -2.75% | 14,680 | 1.04억 |
| 2026-06-18 | 7,450 | 7,500 | 7,130 | 7,280 | -170 | -2.28% | 76,420 | 5.56억 |
| 2026-06-17 | 7,400 | 7,490 | 7,120 | 7,450 | 210 | +2.90% | 9,843 | 7,333만 |
| 2026-06-16 | 7,320 | 7,400 | 7,240 | 7,240 | -110 | -1.50% | 2,468 | 1,787만 |
| 2026-06-15 | 7,510 | 7,510 | 7,170 | 7,350 | 200 | +2.80% | 5,557 | 4,084만 |
| 2026-06-12 | 7,100 | 7,170 | 7,070 | 7,150 | 50 | +0.70% | 4,990 | 3,568만 |
| 2026-06-11 | 7,190 | 7,190 | 6,870 | 7,100 | 110 | +1.57% | 6,293 | 4,468만 |
| 2026-06-10 | 7,270 | 7,270 | 6,860 | 6,990 | -160 | -2.24% | 4,913 | 3,434만 |
| 2026-06-09 | 7,330 | 7,330 | 7,150 | 7,150 | -160 | -2.19% | 8,337 | 5,961만 |
| 2026-06-08 | 7,370 | 7,370 | 7,050 | 7,310 | -70 | -0.95% | 14,906 | 1.09억 |
| 2026-06-05 | 7,370 | 7,450 | 7,180 | 7,380 | -50 | -0.67% | 11,744 | 8,667만 |
| 2026-06-04 | 7,510 | 7,510 | 7,320 | 7,430 | 40 | +0.54% | 5,146 | 3,823만 |
| 2026-06-02 | 7,700 | 7,710 | 7,310 | 7,390 | -110 | -1.47% | 9,530 | 7,043만 |
| 2026-06-01 | 8,130 | 8,130 | 7,410 | 7,500 | -400 | -5.06% | 16,401 | 1.23억 |
| 2026-05-29 | 8,210 | 8,210 | 7,800 | 7,900 | -310 | -3.78% | 6,176 | 4,879만 |
| 2026-05-28 | 8,320 | 8,470 | 7,900 | 8,210 | -110 | -1.32% | 22,797 | 1.87억 |
| 2026-05-27 | 8,470 | 8,510 | 8,150 | 8,320 | -210 | -2.46% | 10,469 | 8,710만 |
| 2026-05-26 | 8,610 | 8,610 | 8,250 | 8,530 | -80 | -0.93% | 17,432 | 1.49억 |
| 2026-05-22 | 8,600 | 8,610 | 8,400 | 8,610 | 160 | +1.89% | 12,587 | 1.08억 |
| 2026-05-21 | 8,610 | 8,690 | 7,990 | 8,450 | -120 | -1.40% | 24,269 | 2.05억 |
| 2026-05-20 | 8,590 | 8,590 | 8,390 | 8,570 | -60 | -0.70% | 15,721 | 1.35억 |
| 2026-05-19 | 8,790 | 8,820 | 8,620 | 8,630 | -160 | -1.82% | 9,564 | 8,254만 |
| 2026-05-18 | 8,550 | 8,890 | 8,480 | 8,790 | 30 | +0.34% | 13,794 | 1.21억 |
| 2026-05-15 | 8,670 | 8,790 | 8,510 | 8,760 | 80 | +0.92% | 27,913 | 2.45억 |
| 2026-05-14 | 8,410 | 8,850 | 8,410 | 8,680 | 190 | +2.24% | 21,371 | 1.86억 |
| 2026-05-13 | 8,490 | 8,570 | 8,360 | 8,490 | 80 | +0.95% | 12,181 | 1.03억 |
| 2026-05-12 | 8,490 | 8,580 | 8,310 | 8,410 | -90 | -1.06% | 20,501 | 1.72억 |
| 2026-05-11 | 8,760 | 8,760 | 8,460 | 8,500 | -250 | -2.86% | 20,468 | 1.74억 |
| 2026-05-08 | 8,740 | 8,750 | 8,510 | 8,750 | 100 | +1.16% | 6,142 | 5,374만 |
| 2026-05-07 | 8,880 | 8,880 | 8,520 | 8,650 | 10 | +0.12% | 8,572 | 7,415만 |
| 2026-05-06 | 8,910 | 8,910 | 8,540 | 8,640 | -190 | -2.15% | 24,388 | 2.11억 |
| 2026-05-04 | 9,000 | 9,060 | 8,830 | 8,830 | -170 | -1.89% | 8,442 | 7,454만 |
| 2026-04-30 | 9,030 | 9,080 | 8,910 | 9,000 | -100 | -1.10% | 9,565 | 8,609만 |
| 2026-04-29 | 8,960 | 9,110 | 8,960 | 9,100 | 140 | +1.56% | 9,756 | 8,878만 |
| 2026-04-28 | 8,950 | 9,000 | 8,880 | 8,960 | 10 | +0.11% | 2,689 | 2,409만 |
| 2026-04-27 | 8,930 | 9,000 | 8,880 | 8,950 | 20 | +0.22% | 3,656 | 3,272만 |
| 2026-04-24 | 8,950 | 8,950 | 8,810 | 8,930 | -20 | -0.22% | 6,303 | 5,629만 |
| 2026-04-23 | 9,080 | 9,080 | 8,700 | 8,950 | -50 | -0.56% | 14,829 | 1.33억 |
| 2026-04-22 | 8,910 | 9,150 | 8,870 | 9,000 | 50 | +0.56% | 22,488 | 2.02억 |
| 2026-04-21 | 8,830 | 9,030 | 8,800 | 8,950 | 150 | +1.70% | 28,234 | 2.53억 |
| 2026-04-20 | 8,940 | 9,030 | 8,790 | 8,800 | -140 | -1.57% | 27,112 | 2.39억 |
| 2026-04-17 | 8,620 | 9,160 | 8,560 | 8,940 | 320 | +3.71% | 63,396 | 5.67억 |
| 2026-04-16 | 8,430 | 8,650 | 8,340 | 8,620 | 210 | +2.50% | 10,496 | 9,048만 |
| 2026-04-15 | 8,250 | 8,430 | 8,250 | 8,410 | 160 | +1.94% | 4,634 | 3,897만 |
| 2026-04-14 | 8,250 | 8,430 | 8,190 | 8,250 | 0 | 0.00% | 9,679 | 7,985만 |
| 2026-04-13 | 8,110 | 8,250 | 8,080 | 8,250 | 100 | +1.23% | 4,124 | 3,402만 |
| 2026-04-10 | 8,140 | 8,210 | 8,070 | 8,150 | 140 | +1.75% | 7,634 | 6,222만 |
| 2026-04-09 | 8,070 | 8,090 | 7,900 | 8,010 | -30 | -0.37% | 6,902 | 5,529만 |
| 2026-04-08 | 8,300 | 8,310 | 7,940 | 8,040 | -100 | -1.23% | 35,917 | 2.89억 |
| 2026-04-07 | 8,560 | 8,560 | 8,130 | 8,140 | -420 | -4.91% | 18,521 | 1.51억 |
| 2026-04-06 | 8,660 | 9,000 | 8,440 | 8,560 | -100 | -1.15% | 12,944 | 1.11억 |
| 2026-04-03 | 8,510 | 8,800 | 8,340 | 8,660 | 170 | +2.00% | 7,835 | 6,785만 |
| 2026-04-02 | 8,590 | 8,590 | 8,280 | 8,490 | -100 | -1.16% | 27,371 | 2.32억 |
| 2026-04-01 | 8,500 | 8,670 | 8,500 | 8,590 | 160 | +1.90% | 6,074 | 5,218만 |
| 2026-03-31 | 8,550 | 8,640 | 8,410 | 8,430 | -290 | -3.33% | 8,692 | 7,327만 |
| 2026-03-30 | 8,930 | 8,930 | 8,570 | 8,720 | — | — | 11,770 | 1.03억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)