신일제약
012790KOSDAQ· 의료용 물질 및 의약품 제조업6,100원+40 (+0.66%)지연장중 · 갱신 대기
52주 위치
4,8206,82064%신고가 대비 -10.56%
- 시가총액
- 731억
- PER
- 9.37
- PBR
- 0.48
- EPS(TTM)
- 651원
- BPS
- 12,710원
- 배당수익률
- 3.11%
- 자사주비율
- 3.56%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.4% | +13.8% | +1.8% | +0.5% | -2.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,050 | 6,120 | 6,000 | 6,100 | 40 | +0.66% | 20,619 | 1.26억 |
| 2026-09-17 | 5,930 | 6,080 | 5,930 | 6,060 | 60 | +1.00% | 9,782 | 5,928만 |
| 2026-09-16 | 6,100 | 6,100 | 5,960 | 6,000 | -60 | -0.99% | 6,436 | 3,862만 |
| 2026-09-15 | 6,020 | 6,100 | 5,980 | 6,060 | 50 | +0.83% | 15,933 | 9,655만 |
| 2026-09-14 | 6,040 | 6,040 | 5,950 | 6,010 | -30 | -0.50% | 8,165 | 4,907만 |
| 2026-09-11 | 6,050 | 6,080 | 6,040 | 6,040 | -10 | -0.17% | 7,096 | 4,286만 |
| 2026-09-10 | 6,040 | 6,080 | 5,990 | 6,050 | 0 | 0.00% | 11,170 | 6,758만 |
| 2026-09-09 | 6,040 | 6,090 | 5,990 | 6,050 | -40 | -0.66% | 6,930 | 4,193만 |
| 2026-09-08 | 6,020 | 6,090 | 5,970 | 6,090 | 70 | +1.16% | 4,397 | 2,678만 |
| 2026-09-07 | 6,020 | 6,080 | 5,980 | 6,020 | -30 | -0.50% | 13,642 | 8,212만 |
| 2026-09-04 | 6,020 | 6,110 | 5,960 | 6,050 | 30 | +0.50% | 13,749 | 8,318만 |
| 2026-09-03 | 6,000 | 6,100 | 5,960 | 6,020 | -30 | -0.50% | 15,477 | 9,317만 |
| 2026-09-02 | 6,080 | 6,080 | 6,000 | 6,050 | -30 | -0.49% | 7,116 | 4,305만 |
| 2026-09-01 | 6,000 | 6,080 | 5,930 | 6,080 | 90 | +1.50% | 33,486 | 2.04억 |
| 2026-08-31 | 6,000 | 6,020 | 5,900 | 5,990 | 0 | 0.00% | 17,534 | 1.05억 |
| 2026-08-28 | 5,970 | 6,030 | 5,950 | 5,990 | 20 | +0.34% | 2,972 | 1,780만 |
| 2026-08-27 | 5,980 | 6,000 | 5,900 | 5,970 | -30 | -0.50% | 8,835 | 5,274만 |
| 2026-08-26 | 5,950 | 6,020 | 5,930 | 6,000 | 50 | +0.84% | 8,809 | 5,285만 |
| 2026-08-25 | 5,950 | 6,010 | 5,830 | 5,950 | 0 | 0.00% | 14,160 | 8,425만 |
| 2026-08-24 | 5,840 | 6,050 | 5,840 | 5,950 | 130 | +2.23% | 34,684 | 2.06억 |
| 2026-08-21 | 5,810 | 5,880 | 5,770 | 5,820 | -30 | -0.51% | 10,497 | 6,109만 |
| 2026-08-20 | 5,880 | 5,930 | 5,820 | 5,850 | -20 | -0.34% | 14,114 | 8,257만 |
| 2026-08-19 | 5,940 | 5,940 | 5,820 | 5,870 | -30 | -0.51% | 29,931 | 1.76억 |
| 2026-08-18 | 6,000 | 6,000 | 5,900 | 5,900 | -70 | -1.17% | 28,386 | 1.67억 |
| 2026-08-14 | 5,840 | 5,980 | 5,810 | 5,970 | 120 | +2.05% | 27,528 | 1.64억 |
| 2026-08-13 | 5,900 | 5,960 | 5,800 | 5,850 | -70 | -1.18% | 16,514 | 9,661만 |
| 2026-08-12 | 5,750 | 6,010 | 5,750 | 5,920 | 80 | +1.37% | 52,804 | 3.13억 |
| 2026-08-11 | 5,650 | 5,890 | 5,610 | 5,840 | 150 | +2.64% | 28,362 | 1.66억 |
| 2026-08-10 | 5,540 | 5,700 | 5,510 | 5,690 | 200 | +3.64% | 39,274 | 2.23억 |
| 2026-08-07 | 5,300 | 5,510 | 5,300 | 5,490 | 170 | +3.20% | 23,166 | 1.27억 |
| 2026-08-06 | 5,260 | 5,380 | 5,260 | 5,320 | 60 | +1.14% | 10,273 | 5,465만 |
| 2026-08-05 | 5,270 | 5,410 | 5,230 | 5,260 | 0 | 0.00% | 5,075 | 2,669만 |
| 2026-08-04 | 5,100 | 5,380 | 5,100 | 5,260 | 120 | +2.33% | 9,755 | 5,131만 |
| 2026-08-03 | 5,030 | 5,210 | 5,030 | 5,140 | 80 | +1.58% | 12,118 | 6,229만 |
| 2026-07-31 | 4,970 | 5,130 | 4,970 | 5,060 | 105 | +2.12% | 16,881 | 8,542만 |
| 2026-07-30 | 4,945 | 5,110 | 4,910 | 4,955 | -30 | -0.60% | 32,916 | 1.63억 |
| 2026-07-29 | 5,130 | 5,190 | 4,930 | 4,985 | -145 | -2.83% | 40,694 | 2.03억 |
| 2026-07-28 | 5,230 | 5,230 | 5,100 | 5,130 | -100 | -1.91% | 16,215 | 8,318만 |
| 2026-07-27 | 5,210 | 5,260 | 5,170 | 5,230 | 40 | +0.77% | 12,925 | 6,760만 |
| 2026-07-24 | 5,280 | 5,280 | 5,160 | 5,190 | -70 | -1.33% | 2,625 | 1,362만 |
| 2026-07-23 | 5,250 | 5,260 | 5,135 | 5,260 | 110 | +2.14% | 10,888 | 5,727만 |
| 2026-07-22 | 5,200 | 5,350 | 5,150 | 5,150 | -50 | -0.96% | 4,025 | 2,073만 |
| 2026-07-21 | 5,100 | 5,280 | 5,100 | 5,200 | 10 | +0.19% | 11,724 | 6,096만 |
| 2026-07-20 | 5,330 | 5,350 | 5,190 | 5,190 | -200 | -3.71% | 17,284 | 8,970만 |
| 2026-07-16 | 5,200 | 5,440 | 5,200 | 5,390 | 190 | +3.65% | 23,803 | 1.28억 |
| 2026-07-15 | 5,150 | 5,250 | 5,140 | 5,200 | 60 | +1.17% | 13,610 | 7,077만 |
| 2026-07-14 | 5,050 | 5,140 | 5,000 | 5,140 | 90 | +1.78% | 16,018 | 8,233만 |
| 2026-07-13 | 5,280 | 5,290 | 5,050 | 5,050 | -230 | -4.36% | 16,636 | 8,401만 |
| 2026-07-10 | 5,120 | 5,280 | 5,120 | 5,280 | 160 | +3.13% | 12,838 | 6,778만 |
| 2026-07-09 | 5,110 | 5,180 | 5,060 | 5,120 | 10 | +0.20% | 15,481 | 7,926만 |
| 2026-07-08 | 5,260 | 5,300 | 5,110 | 5,110 | -120 | -2.29% | 17,432 | 8,908만 |
| 2026-07-07 | 5,270 | 5,330 | 5,180 | 5,230 | -30 | -0.57% | 13,263 | 6,937만 |
| 2026-07-06 | 5,270 | 5,370 | 5,230 | 5,260 | 0 | 0.00% | 16,373 | 8,612만 |
| 2026-07-03 | 5,240 | 5,270 | 5,110 | 5,260 | 50 | +0.96% | 17,391 | 9,148만 |
| 2026-07-02 | 5,210 | 5,320 | 5,160 | 5,210 | 0 | 0.00% | 20,181 | 1.05억 |
| 2026-07-01 | 5,180 | 5,270 | 5,150 | 5,210 | -10 | -0.19% | 15,229 | 7,934만 |
| 2026-06-30 | 5,160 | 5,280 | 5,080 | 5,220 | 60 | +1.16% | 21,082 | 1.1억 |
| 2026-06-29 | 4,820 | 5,170 | 4,820 | 5,160 | 260 | +5.31% | 18,019 | 9,298만 |
| 2026-06-26 | 4,965 | 4,970 | 4,825 | 4,900 | -110 | -2.20% | 45,846 | 2.25억 |
| 2026-06-25 | 5,000 | 5,130 | 4,905 | 5,010 | 10 | +0.20% | 11,663 | 5,843만 |
| 2026-06-24 | 4,880 | 5,050 | 4,880 | 5,000 | 80 | +1.63% | 45,659 | 2.28억 |
| 2026-06-23 | 5,100 | 5,120 | 4,920 | 4,920 | -200 | -3.91% | 57,845 | 2.85억 |
| 2026-06-22 | 5,210 | 5,280 | 5,070 | 5,120 | -90 | -1.73% | 32,739 | 1.68억 |
| 2026-06-19 | 5,320 | 5,340 | 5,140 | 5,210 | -150 | -2.80% | 43,243 | 2.25억 |
| 2026-06-18 | 5,420 | 5,430 | 5,320 | 5,360 | -60 | -1.11% | 23,493 | 1.26억 |
| 2026-06-17 | 5,410 | 5,430 | 5,330 | 5,420 | 10 | +0.18% | 7,874 | 4,268만 |
| 2026-06-16 | 5,510 | 5,550 | 5,340 | 5,410 | 0 | 0.00% | 8,342 | 4,513만 |
| 2026-06-15 | 5,400 | 5,460 | 5,340 | 5,410 | 20 | +0.37% | 18,834 | 1.02억 |
| 2026-06-12 | 5,290 | 5,560 | 5,290 | 5,390 | 50 | +0.94% | 40,093 | 2.16억 |
| 2026-06-11 | 5,140 | 5,340 | 5,140 | 5,340 | 150 | +2.89% | 16,696 | 8,916만 |
| 2026-06-10 | 5,120 | 5,300 | 5,120 | 5,190 | 30 | +0.58% | 24,256 | 1.26억 |
| 2026-06-09 | 5,020 | 5,220 | 5,020 | 5,160 | 160 | +3.20% | 30,499 | 1.57억 |
| 2026-06-08 | 5,050 | 5,170 | 4,970 | 5,000 | -170 | -3.29% | 51,825 | 2.59억 |
| 2026-06-05 | 5,220 | 5,400 | 5,100 | 5,170 | 0 | 0.00% | 18,778 | 9,708만 |
| 2026-06-04 | 5,170 | 5,370 | 5,160 | 5,170 | 0 | 0.00% | 17,764 | 9,184만 |
| 2026-06-02 | 5,300 | 5,300 | 5,130 | 5,170 | -130 | -2.45% | 23,545 | 1.22억 |
| 2026-06-01 | 5,400 | 5,420 | 5,200 | 5,300 | -120 | -2.21% | 66,954 | 3.55억 |
| 2026-05-29 | 5,460 | 5,530 | 5,380 | 5,420 | -60 | -1.09% | 29,308 | 1.59억 |
| 2026-05-28 | 5,370 | 5,730 | 5,340 | 5,480 | 80 | +1.48% | 81,490 | 4.47억 |
| 2026-05-27 | 5,520 | 5,570 | 5,390 | 5,400 | -160 | -2.88% | 80,781 | 4.36억 |
| 2026-05-26 | 5,650 | 5,720 | 5,550 | 5,560 | -120 | -2.11% | 34,112 | 1.9억 |
| 2026-05-22 | 5,570 | 5,730 | 5,560 | 5,680 | 70 | +1.25% | 28,283 | 1.61억 |
| 2026-05-21 | 5,640 | 5,680 | 5,580 | 5,610 | -30 | -0.53% | 16,972 | 9,521만 |
| 2026-05-20 | 5,720 | 5,740 | 5,580 | 5,640 | -70 | -1.23% | 46,439 | 2.62억 |
| 2026-05-19 | 5,760 | 5,860 | 5,670 | 5,710 | -60 | -1.04% | 32,126 | 1.83억 |
| 2026-05-18 | 5,880 | 5,880 | 5,740 | 5,770 | -80 | -1.37% | 38,217 | 2.21억 |
| 2026-05-15 | 5,950 | 5,960 | 5,810 | 5,850 | -80 | -1.35% | 69,476 | 4.06억 |
| 2026-05-14 | 6,000 | 6,000 | 5,860 | 5,930 | 40 | +0.68% | 25,699 | 1.52억 |
| 2026-05-13 | 5,910 | 6,000 | 5,880 | 5,890 | -30 | -0.51% | 26,029 | 1.53억 |
| 2026-05-12 | 5,950 | 5,960 | 5,870 | 5,920 | -40 | -0.67% | 41,968 | 2.48억 |
| 2026-05-11 | 6,020 | 6,020 | 5,890 | 5,960 | -60 | -1.00% | 64,908 | 3.87억 |
| 2026-05-08 | 6,060 | 6,060 | 5,990 | 6,020 | -30 | -0.50% | 24,377 | 1.47억 |
| 2026-05-07 | 6,040 | 6,080 | 5,980 | 6,050 | 10 | +0.17% | 15,574 | 9,422만 |
| 2026-05-06 | 6,160 | 6,160 | 6,010 | 6,040 | -120 | -1.95% | 38,377 | 2.32억 |
| 2026-05-04 | 6,280 | 6,290 | 6,110 | 6,160 | -120 | -1.91% | 29,018 | 1.79억 |
| 2026-04-30 | 6,300 | 6,320 | 6,230 | 6,280 | -20 | -0.32% | 21,408 | 1.34억 |
| 2026-04-29 | 6,300 | 6,340 | 6,260 | 6,300 | -40 | -0.63% | 16,177 | 1.02억 |
| 2026-04-28 | 6,200 | 6,350 | 6,200 | 6,340 | -10 | -0.16% | 18,718 | 1.19억 |
| 2026-04-27 | 6,370 | 6,400 | 6,290 | 6,350 | -20 | -0.31% | 20,922 | 1.33억 |
| 2026-04-24 | 6,360 | 6,390 | 6,070 | 6,370 | 10 | +0.16% | 25,039 | 1.59억 |
| 2026-04-23 | 6,320 | 6,450 | 6,315 | 6,360 | 40 | +0.63% | 24,483 | 1.56억 |
| 2026-04-22 | 6,440 | 6,440 | 6,290 | 6,320 | -130 | -2.02% | 15,653 | 9,893만 |
| 2026-04-21 | 6,470 | 6,480 | 6,380 | 6,450 | -10 | -0.15% | 20,180 | 1.3억 |
| 2026-04-20 | 6,460 | 6,520 | 6,390 | 6,460 | -20 | -0.31% | 26,808 | 1.73억 |
| 2026-04-17 | 6,350 | 6,500 | 6,320 | 6,480 | 130 | +2.05% | 54,187 | 3.51억 |
| 2026-04-16 | 6,380 | 6,410 | 6,300 | 6,350 | -30 | -0.47% | 14,489 | 9,201만 |
| 2026-04-15 | 6,250 | 6,400 | 6,200 | 6,380 | 140 | +2.24% | 63,866 | 4.07억 |
| 2026-04-14 | 6,110 | 6,280 | 6,080 | 6,240 | 130 | +2.13% | 48,748 | 3.04억 |
| 2026-04-13 | 6,040 | 6,150 | 6,000 | 6,110 | 70 | +1.16% | 30,215 | 1.85억 |
| 2026-04-10 | 5,930 | 6,060 | 5,930 | 6,040 | 100 | +1.68% | 18,764 | 1.13억 |
| 2026-04-09 | 6,000 | 6,000 | 5,890 | 5,940 | -50 | -0.83% | 18,912 | 1.12억 |
| 2026-04-08 | 6,010 | 6,020 | 5,950 | 5,990 | 10 | +0.17% | 21,173 | 1.27억 |
| 2026-04-07 | 6,000 | 6,020 | 5,930 | 5,980 | 10 | +0.17% | 9,859 | 5,896만 |
| 2026-04-06 | 5,970 | 6,010 | 5,950 | 5,970 | 0 | 0.00% | 5,950 | 3,552만 |
| 2026-04-03 | 5,950 | 6,020 | 5,940 | 5,970 | 30 | +0.51% | 14,021 | 8,371만 |
| 2026-04-02 | 6,090 | 6,110 | 5,840 | 5,940 | -120 | -1.98% | 42,396 | 2.52억 |
| 2026-04-01 | 5,930 | 6,150 | 5,930 | 6,060 | 140 | +2.36% | 38,610 | 2.34억 |
| 2026-03-31 | 5,970 | 6,020 | 5,910 | 5,920 | -50 | -0.84% | 17,244 | 1.02억 |
| 2026-03-30 | 6,000 | 6,080 | 5,930 | 5,970 | -50 | -0.83% | 14,928 | 8,912만 |
| 2026-03-27 | 6,070 | 6,070 | 5,970 | 6,020 | — | — | 20,265 | 1.22억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)