현대약품
004310KOSPI10,070원-430 (-4.10%)전일 종가 2026-09-18
52주 위치
3,50015,96053%신고가 대비 -36.90%
- 시가총액
- 3,222억
- PER
- 65.39
- PBR
- 2.52
- EPS(TTM)
- 154원
- BPS
- 4,002원
- 배당수익률
- 0.30%
- 자사주비율
- 3.39%
- 결산월
- 11월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +64.3% | +18.5% | +8.2% | +18.2% | +152.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,650 | 10,710 | 10,030 | 10,070 | -430 | -4.10% | 3,914,589 | 394억 |
| 2026-09-17 | 10,280 | 11,750 | 10,250 | 10,500 | 530 | +5.32% | 17,058,943 | 1,791억 |
| 2026-09-16 | 10,190 | 10,920 | 9,790 | 9,970 | -150 | -1.48% | 12,531,260 | 1,249억 |
| 2026-09-15 | 10,110 | 11,390 | 9,980 | 10,120 | 130 | +1.30% | 15,869,200 | 1,606억 |
| 2026-09-14 | 9,800 | 10,690 | 9,610 | 9,990 | 170 | +1.73% | 8,999,394 | 899억 |
| 2026-09-11 | 10,090 | 10,400 | 9,680 | 9,820 | 50 | +0.51% | 7,692,753 | 755억 |
| 2026-09-10 | 10,220 | 10,650 | 9,680 | 9,770 | -530 | -5.15% | 4,375,768 | 428억 |
| 2026-09-09 | 10,180 | 11,340 | 9,980 | 10,300 | -140 | -1.34% | 14,616,143 | 1,505억 |
| 2026-09-08 | 8,640 | 10,940 | 8,230 | 10,440 | 2,020 | +23.99% | 32,236,610 | 3,366억 |
| 2026-09-07 | 8,200 | 9,210 | 7,980 | 8,420 | 470 | +5.91% | 11,901,951 | 1,002억 |
| 2026-09-04 | 7,780 | 8,530 | 7,300 | 7,950 | 270 | +3.52% | 11,189,417 | 890억 |
| 2026-09-03 | 7,870 | 8,870 | 7,450 | 7,680 | 110 | +1.45% | 16,564,195 | 1,272억 |
| 2026-09-02 | 8,580 | 9,050 | 7,500 | 7,570 | -720 | -8.69% | 12,337,071 | 934억 |
| 2026-09-01 | 6,390 | 8,290 | 6,300 | 8,290 | 1,910 | +29.94% | 19,592,352 | 1,624억 |
| 2026-08-31 | 6,210 | 6,950 | 6,150 | 6,380 | 220 | +3.57% | 6,218,747 | 397억 |
| 2026-08-28 | 6,060 | 6,270 | 6,000 | 6,160 | 150 | +2.50% | 562,531 | 34.65억 |
| 2026-08-27 | 6,070 | 6,100 | 5,970 | 6,010 | -60 | -0.99% | 233,935 | 14.06억 |
| 2026-08-26 | 5,920 | 6,110 | 5,900 | 6,070 | 130 | +2.19% | 414,263 | 25.15억 |
| 2026-08-25 | 5,900 | 5,970 | 5,600 | 5,940 | 40 | +0.68% | 359,139 | 21.33억 |
| 2026-08-24 | 5,960 | 6,480 | 5,900 | 5,900 | 50 | +0.85% | 1,325,696 | 78.22억 |
| 2026-08-21 | 6,060 | 6,060 | 5,800 | 5,850 | -260 | -4.26% | 380,214 | 22.24억 |
| 2026-08-20 | 6,250 | 6,630 | 6,100 | 6,110 | 100 | +1.66% | 1,028,150 | 62.82억 |
| 2026-08-19 | 6,100 | 6,350 | 6,000 | 6,010 | -120 | -1.96% | 520,939 | 31.31억 |
| 2026-08-18 | 6,370 | 6,520 | 6,100 | 6,130 | -180 | -2.85% | 795,588 | 48.77억 |
| 2026-08-14 | 6,480 | 6,560 | 6,260 | 6,310 | -180 | -2.77% | 568,187 | 35.85억 |
| 2026-08-13 | 6,430 | 6,540 | 6,310 | 6,490 | 90 | +1.41% | 766,792 | 49.76억 |
| 2026-08-12 | 6,450 | 6,520 | 6,280 | 6,400 | 0 | 0.00% | 688,534 | 44.07억 |
| 2026-08-11 | 6,300 | 6,690 | 6,300 | 6,400 | 40 | +0.63% | 1,332,988 | 85.31억 |
| 2026-08-10 | 6,280 | 6,500 | 6,030 | 6,360 | 210 | +3.41% | 1,148,594 | 73.05억 |
| 2026-08-07 | 6,610 | 6,650 | 6,030 | 6,150 | -440 | -6.68% | 1,107,282 | 68.1억 |
| 2026-08-06 | 5,870 | 7,070 | 5,860 | 6,590 | 740 | +12.65% | 8,051,690 | 531억 |
| 2026-08-05 | 5,690 | 6,140 | 5,650 | 5,850 | 250 | +4.46% | 1,901,548 | 111억 |
| 2026-08-04 | 5,400 | 5,630 | 5,400 | 5,600 | 190 | +3.51% | 827,810 | 46.36억 |
| 2026-08-03 | 5,360 | 5,860 | 5,280 | 5,410 | 50 | +0.93% | 2,376,071 | 129억 |
| 2026-07-31 | 5,130 | 5,500 | 5,080 | 5,360 | 290 | +5.72% | 1,658,679 | 88.91억 |
| 2026-07-30 | 4,765 | 5,680 | 4,765 | 5,070 | 160 | +3.26% | 5,127,072 | 260억 |
| 2026-07-29 | 5,250 | 5,500 | 4,670 | 4,910 | -380 | -7.18% | 1,068,754 | 52.48억 |
| 2026-07-28 | 5,770 | 6,300 | 5,290 | 5,290 | -480 | -8.32% | 2,067,904 | 109억 |
| 2026-07-27 | 6,200 | 6,380 | 5,750 | 5,770 | -340 | -5.56% | 1,057,300 | 61.01억 |
| 2026-07-24 | 6,210 | 7,180 | 6,050 | 6,110 | -190 | -3.02% | 9,378,851 | 573억 |
| 2026-07-23 | 6,570 | 6,720 | 6,220 | 6,300 | -210 | -3.23% | 1,271,439 | 80.1억 |
| 2026-07-22 | 6,780 | 7,420 | 6,360 | 6,510 | -320 | -4.69% | 6,759,112 | 440억 |
| 2026-07-21 | 6,220 | 7,540 | 6,210 | 6,830 | 610 | +9.81% | 13,207,836 | 902억 |
| 2026-07-20 | 7,780 | 7,980 | 6,160 | 6,220 | -1,380 | -18.16% | 5,815,509 | 362억 |
| 2026-07-16 | 7,000 | 8,470 | 6,710 | 7,600 | 890 | +13.26% | 23,630,505 | 1,796억 |
| 2026-07-15 | 7,600 | 7,700 | 6,470 | 6,710 | 640 | +10.54% | 16,176,305 | 1,085억 |
| 2026-07-14 | 4,530 | 6,070 | 4,430 | 6,070 | 1,395 | +29.84% | 2,125,893 | 129억 |
| 2026-07-13 | 4,885 | 5,060 | 4,575 | 4,675 | -210 | -4.30% | 290,089 | 13.56억 |
| 2026-07-10 | 4,605 | 5,020 | 4,590 | 4,885 | 290 | +6.31% | 372,045 | 18.17억 |
| 2026-07-09 | 4,500 | 4,860 | 4,400 | 4,595 | 65 | +1.43% | 315,031 | 14.48억 |
| 2026-07-08 | 4,705 | 5,090 | 4,500 | 4,530 | -335 | -6.89% | 769,217 | 34.85억 |
| 2026-07-07 | 4,970 | 5,090 | 4,700 | 4,865 | -135 | -2.70% | 386,701 | 18.81억 |
| 2026-07-06 | 5,160 | 5,210 | 4,925 | 5,000 | -160 | -3.10% | 339,656 | 16.98억 |
| 2026-07-03 | 5,140 | 5,260 | 4,870 | 5,160 | 20 | +0.39% | 449,575 | 23.2억 |
| 2026-07-02 | 5,600 | 5,610 | 5,100 | 5,140 | -460 | -8.21% | 591,206 | 30.39억 |
| 2026-07-01 | 5,730 | 5,920 | 5,430 | 5,600 | -130 | -2.27% | 1,071,326 | 59.99억 |
| 2026-06-30 | 6,200 | 6,200 | 5,610 | 5,730 | -570 | -9.05% | 921,788 | 52.82억 |
| 2026-06-29 | 5,850 | 6,760 | 5,850 | 6,300 | 250 | +4.13% | 1,019,792 | 64.25억 |
| 2026-06-26 | 6,700 | 6,750 | 5,840 | 6,050 | -650 | -9.70% | 1,589,828 | 96.18억 |
| 2026-06-25 | 7,730 | 7,890 | 6,650 | 6,700 | -920 | -12.07% | 2,335,769 | 156억 |
| 2026-06-24 | 7,000 | 8,130 | 6,930 | 7,620 | 470 | +6.57% | 4,545,280 | 346억 |
| 2026-06-23 | 8,150 | 8,960 | 7,110 | 7,150 | -1,070 | -13.02% | 7,129,637 | 510억 |
| 2026-06-22 | 8,150 | 9,070 | 8,110 | 8,220 | 70 | +0.86% | 9,096,922 | 748억 |
| 2026-06-19 | 8,300 | 9,420 | 8,030 | 8,150 | -350 | -4.12% | 14,938,920 | 1,218억 |
| 2026-06-18 | 8,110 | 9,680 | 8,110 | 8,500 | 390 | +4.81% | 26,906,889 | 2,287억 |
| 2026-06-17 | 7,540 | 9,450 | 7,540 | 8,110 | 510 | +6.71% | 29,287,946 | 2,375억 |
| 2026-06-16 | 7,870 | 9,300 | 6,660 | 7,600 | 160 | +2.15% | 34,144,678 | 2,595억 |
| 2026-06-15 | 6,940 | 7,440 | 6,760 | 7,440 | 1,710 | +29.84% | 959,099 | 71.36억 |
| 2026-06-12 | 5,800 | 5,950 | 5,650 | 5,730 | 0 | 0.00% | 262,086 | 15.02억 |
| 2026-06-11 | 5,460 | 5,750 | 5,380 | 5,730 | 140 | +2.50% | 187,573 | 10.75억 |
| 2026-06-10 | 5,800 | 5,860 | 5,410 | 5,590 | -210 | -3.62% | 225 | 126만 |
| 2026-06-09 | 5,510 | 5,970 | 5,500 | 5,800 | 290 | +5.26% | 279,747 | 16.23억 |
| 2026-06-08 | 5,610 | 5,750 | 5,430 | 5,510 | -430 | -7.24% | 296,884 | 16.36억 |
| 2026-06-05 | 6,000 | 6,000 | 5,800 | 5,940 | -60 | -1.00% | 298,845 | 17.75억 |
| 2026-06-04 | 6,340 | 6,500 | 5,870 | 6,000 | -340 | -5.36% | 410,368 | 24.62억 |
| 2026-06-02 | 6,270 | 6,450 | 6,100 | 6,340 | -130 | -2.01% | 455,359 | 28.87억 |
| 2026-06-01 | 6,740 | 6,740 | 6,270 | 6,470 | -270 | -4.01% | 448,239 | 29억 |
| 2026-05-29 | 7,000 | 7,040 | 6,490 | 6,740 | -200 | -2.88% | 371,280 | 25.02억 |
| 2026-05-28 | 7,110 | 7,170 | 6,720 | 6,940 | -250 | -3.48% | 304,138 | 21.11억 |
| 2026-05-27 | 7,200 | 7,290 | 6,970 | 7,190 | -110 | -1.51% | 375,840 | 27.02억 |
| 2026-05-26 | 7,870 | 7,870 | 7,280 | 7,300 | -360 | -4.70% | 391,521 | 28.58억 |
| 2026-05-22 | 7,290 | 7,740 | 7,290 | 7,660 | 370 | +5.08% | 301,379 | 23.09억 |
| 2026-05-21 | 7,260 | 7,570 | 7,240 | 7,290 | 40 | +0.55% | 252,118 | 18.38억 |
| 2026-05-20 | 7,160 | 7,410 | 7,090 | 7,250 | -170 | -2.29% | 300,900 | 21.82억 |
| 2026-05-19 | 7,590 | 7,600 | 7,300 | 7,420 | -170 | -2.24% | 218,325 | 16.2억 |
| 2026-05-18 | 7,540 | 7,660 | 7,190 | 7,590 | 50 | +0.66% | 357,914 | 27.17억 |
| 2026-05-15 | 7,870 | 7,900 | 7,400 | 7,540 | -330 | -4.19% | 387,168 | 29.19억 |
| 2026-05-14 | 7,640 | 7,900 | 7,600 | 7,870 | 250 | +3.28% | 331,848 | 26.12억 |
| 2026-05-13 | 8,000 | 8,050 | 7,530 | 7,620 | -230 | -2.93% | 417,089 | 31.78억 |
| 2026-05-12 | 7,810 | 8,080 | 7,660 | 7,850 | 40 | +0.51% | 664,068 | 52.13억 |
| 2026-05-11 | 8,000 | 8,030 | 7,700 | 7,810 | -190 | -2.38% | 603,286 | 47.12억 |
| 2026-05-08 | 8,000 | 8,430 | 7,900 | 8,000 | 0 | 0.00% | 540,639 | 43.25억 |
| 2026-05-07 | 8,230 | 8,290 | 7,870 | 8,000 | -230 | -2.79% | 647,279 | 51.78억 |
| 2026-05-06 | 8,590 | 8,660 | 8,200 | 8,230 | -360 | -4.19% | 671,771 | 55.29억 |
| 2026-05-04 | 8,650 | 9,095 | 8,570 | 8,590 | -30 | -0.35% | 812,457 | 69.79억 |
| 2026-04-30 | 8,960 | 9,060 | 8,600 | 8,620 | -290 | -3.25% | 388,366 | 33.48억 |
| 2026-04-29 | 8,800 | 8,910 | 8,540 | 8,910 | 120 | +1.37% | 406,095 | 36.18억 |
| 2026-04-28 | 9,150 | 9,240 | 8,710 | 8,790 | -310 | -3.41% | 645,649 | 56.75억 |
| 2026-04-27 | 8,680 | 9,165 | 8,680 | 9,100 | 460 | +5.32% | 1,094,615 | 99.61억 |
| 2026-04-24 | 8,560 | 8,700 | 8,490 | 8,640 | 80 | +0.93% | 439,163 | 37.94억 |
| 2026-04-23 | 8,440 | 8,650 | 8,350 | 8,560 | 200 | +2.39% | 561,930 | 48.1억 |
| 2026-04-22 | 8,300 | 8,370 | 8,160 | 8,360 | 60 | +0.72% | 275,241 | 23.01억 |
| 2026-04-21 | 8,610 | 8,620 | 8,230 | 8,300 | -240 | -2.81% | 484,585 | 40.22억 |
| 2026-04-20 | 8,540 | 8,670 | 8,350 | 8,540 | 0 | 0.00% | 307,008 | 26.22억 |
| 2026-04-17 | 8,640 | 8,730 | 8,420 | 8,540 | -90 | -1.04% | 353,843 | 30.22억 |
| 2026-04-16 | 8,790 | 8,820 | 8,560 | 8,630 | -60 | -0.69% | 284,788 | 24.58억 |
| 2026-04-15 | 8,580 | 8,890 | 8,460 | 8,690 | 140 | +1.64% | 512,703 | 44.55억 |
| 2026-04-14 | 8,510 | 8,690 | 8,450 | 8,550 | 60 | +0.71% | 252,625 | 21.6억 |
| 2026-04-13 | 8,500 | 8,510 | 8,250 | 8,490 | -140 | -1.62% | 185,304 | 15.73억 |
| 2026-04-10 | 8,510 | 8,670 | 8,420 | 8,630 | 120 | +1.41% | 276,235 | 23.84억 |
| 2026-04-09 | 8,660 | 8,660 | 8,420 | 8,510 | -220 | -2.52% | 239,083 | 20.35억 |
| 2026-04-08 | 8,690 | 8,740 | 8,410 | 8,730 | 330 | +3.93% | 311,184 | 27.17억 |
| 2026-04-07 | 8,490 | 8,630 | 8,230 | 8,400 | -80 | -0.94% | 243,735 | 20.47억 |
| 2026-04-06 | 8,650 | 8,660 | 8,350 | 8,480 | -170 | -1.97% | 274,414 | 23.27억 |
| 2026-04-03 | 8,950 | 9,200 | 8,560 | 8,650 | 240 | +2.85% | 532,340 | 46.05억 |
| 2026-04-02 | 9,290 | 9,290 | 8,250 | 8,410 | -790 | -8.59% | 697,345 | 58.65억 |
| 2026-04-01 | 8,770 | 9,220 | 8,770 | 9,200 | 530 | +6.11% | 320,831 | 29.52억 |
| 2026-03-31 | 8,890 | 9,000 | 8,650 | 8,670 | -280 | -3.13% | 290,855 | 25.22억 |
| 2026-03-30 | 9,080 | 9,080 | 8,710 | 8,950 | -220 | -2.40% | 205,912 | 18.43억 |
| 2026-03-27 | 9,080 | 9,240 | 8,710 | 9,170 | — | — | 344,601 | 31.6억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)