삼익제약
014950KOSDAQ9,950원-540 (-5.15%)전일 종가 2026-09-18
52주 위치
3,70525,05029%신고가 대비 -60.28%
- 시가총액
- 1,002억
- PBR
- 1.38
- EPS(TTM)
- -244원
- BPS
- 7,230원
- 배당수익률
- 0.40%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +89.5% | +53.8% | -16.9% | -28.8% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,380 | 10,580 | 9,920 | 9,950 | -540 | -5.15% | 1,142,318 | 114억 |
| 2026-09-17 | 10,490 | 10,840 | 9,930 | 10,490 | 250 | +2.44% | 4,429,572 | 465억 |
| 2026-09-16 | 11,290 | 11,290 | 10,130 | 10,240 | -1,450 | -12.40% | 3,023,800 | 310억 |
| 2026-09-15 | 9,810 | 12,050 | 9,800 | 11,690 | 2,420 | +26.11% | 21,267,960 | 2,486억 |
| 2026-09-14 | 7,800 | 9,880 | 7,540 | 9,270 | 1,360 | +17.19% | 16,132,692 | 1,496억 |
| 2026-09-11 | 8,400 | 8,500 | 7,800 | 7,910 | -390 | -4.70% | 1,214,481 | 96.07억 |
| 2026-09-10 | 8,900 | 9,890 | 8,210 | 8,300 | -710 | -7.88% | 3,441,300 | 286억 |
| 2026-09-09 | 9,070 | 9,550 | 8,400 | 9,010 | 260 | +2.97% | 3,928,958 | 354억 |
| 2026-09-08 | 9,060 | 9,960 | 8,270 | 8,750 | -30 | -0.34% | 13,200,499 | 1,155억 |
| 2026-09-07 | 6,930 | 8,780 | 6,870 | 8,780 | 2,020 | +29.88% | 4,267,743 | 375억 |
| 2026-09-04 | 5,700 | 7,370 | 5,550 | 6,760 | 1,090 | +19.22% | 8,849,150 | 598억 |
| 2026-09-03 | 6,090 | 6,690 | 5,510 | 5,670 | -300 | -5.03% | 2,398,151 | 136억 |
| 2026-09-02 | 6,610 | 6,870 | 5,820 | 5,970 | -860 | -12.59% | 1,588,377 | 94.83억 |
| 2026-09-01 | 5,410 | 7,000 | 5,290 | 6,830 | 1,440 | +26.72% | 6,253,571 | 427억 |
| 2026-08-31 | 4,985 | 5,760 | 4,950 | 5,390 | 410 | +8.23% | 1,432,306 | 77.2억 |
| 2026-08-28 | 4,910 | 5,130 | 4,880 | 4,980 | 35 | +0.71% | 59,875 | 2.98억 |
| 2026-08-27 | 5,130 | 5,130 | 4,895 | 4,945 | -55 | -1.10% | 49,587 | 2.45억 |
| 2026-08-26 | 4,880 | 5,120 | 4,880 | 5,000 | 120 | +2.46% | 72,542 | 3.63억 |
| 2026-08-25 | 4,840 | 4,895 | 4,645 | 4,880 | 40 | +0.83% | 66,805 | 3.26억 |
| 2026-08-24 | 5,040 | 5,180 | 4,840 | 4,840 | -85 | -1.73% | 98,101 | 4.75억 |
| 2026-08-21 | 5,100 | 5,110 | 4,720 | 4,925 | -305 | -5.83% | 113,991 | 5.61억 |
| 2026-08-20 | 5,340 | 5,760 | 5,210 | 5,230 | 20 | +0.38% | 177,363 | 9.28억 |
| 2026-08-19 | 5,390 | 5,520 | 5,120 | 5,210 | -40 | -0.76% | 160,402 | 8.36억 |
| 2026-08-18 | 5,440 | 5,670 | 5,210 | 5,250 | -190 | -3.49% | 214,292 | 11.25억 |
| 2026-08-14 | 5,650 | 5,690 | 5,340 | 5,440 | -160 | -2.86% | 176,291 | 9.59억 |
| 2026-08-13 | 5,680 | 5,840 | 5,530 | 5,600 | -130 | -2.27% | 244,736 | 13.71억 |
| 2026-08-12 | 5,700 | 6,190 | 5,470 | 5,730 | 120 | +2.14% | 1,198,774 | 68.69억 |
| 2026-08-11 | 5,380 | 5,910 | 5,240 | 5,610 | 280 | +5.25% | 833,239 | 46.74억 |
| 2026-08-10 | 5,110 | 5,550 | 5,080 | 5,330 | 280 | +5.54% | 269,545 | 14.37억 |
| 2026-08-07 | 5,610 | 5,620 | 5,020 | 5,050 | -450 | -8.18% | 352,536 | 17.8억 |
| 2026-08-06 | 5,200 | 6,230 | 5,200 | 5,500 | 150 | +2.80% | 2,336,477 | 129억 |
| 2026-08-05 | 4,850 | 5,790 | 4,635 | 5,350 | 700 | +15.05% | 1,916,055 | 103억 |
| 2026-08-04 | 4,390 | 4,660 | 4,390 | 4,650 | 210 | +4.73% | 186,711 | 8.68억 |
| 2026-08-03 | 4,460 | 4,670 | 4,325 | 4,440 | -20 | -0.45% | 207,818 | 9.23억 |
| 2026-07-31 | 4,260 | 4,530 | 4,155 | 4,460 | 215 | +5.06% | 368,706 | 16.44억 |
| 2026-07-30 | 3,805 | 4,720 | 3,805 | 4,245 | 105 | +2.54% | 1,702,813 | 72.28억 |
| 2026-07-29 | 4,315 | 4,720 | 3,815 | 4,140 | -130 | -3.04% | 372,545 | 15.42억 |
| 2026-07-28 | 4,590 | 4,930 | 4,210 | 4,270 | -405 | -8.66% | 335,292 | 14.32억 |
| 2026-07-27 | 5,110 | 5,200 | 4,640 | 4,675 | -385 | -7.61% | 320,566 | 14.99억 |
| 2026-07-24 | 5,680 | 6,140 | 5,040 | 5,060 | -620 | -10.92% | 1,610,089 | 81.47억 |
| 2026-07-23 | 6,150 | 6,340 | 5,660 | 5,680 | -420 | -6.89% | 1,001,267 | 56.87억 |
| 2026-07-22 | 5,650 | 6,570 | 5,550 | 6,100 | 340 | +5.90% | 6,486,980 | 396억 |
| 2026-07-21 | 6,300 | 7,000 | 5,450 | 5,760 | -500 | -7.99% | 3,423,824 | 197억 |
| 2026-07-20 | 6,030 | 6,940 | 5,570 | 6,260 | 690 | +12.39% | 11,245,413 | 704억 |
| 2026-07-16 | 4,250 | 5,570 | 4,185 | 5,570 | 1,280 | +29.84% | 3,095,521 | 172억 |
| 2026-07-15 | 3,905 | 4,690 | 3,905 | 4,290 | 440 | +11.43% | 2,382,100 | 102억 |
| 2026-07-14 | 3,940 | 4,805 | 3,705 | 3,850 | -140 | -3.51% | 2,911,911 | 112억 |
| 2026-07-13 | 4,415 | 4,505 | 3,990 | 3,990 | -335 | -7.75% | 158,943 | 6.34억 |
| 2026-07-10 | 4,170 | 4,390 | 4,170 | 4,325 | 180 | +4.34% | 157,273 | 6.8억 |
| 2026-07-09 | 4,150 | 4,330 | 4,080 | 4,145 | -65 | -1.54% | 233,828 | 9.69억 |
| 2026-07-08 | 4,510 | 4,855 | 4,170 | 4,210 | -340 | -7.47% | 711,066 | 29.94억 |
| 2026-07-07 | 4,795 | 4,845 | 4,435 | 4,550 | -290 | -5.99% | 324,715 | 14.77억 |
| 2026-07-06 | 5,320 | 5,340 | 4,790 | 4,840 | -430 | -8.16% | 430,941 | 20.86억 |
| 2026-07-03 | 5,720 | 5,830 | 5,110 | 5,270 | -460 | -8.03% | 449,567 | 23.69억 |
| 2026-07-02 | 6,500 | 6,500 | 5,730 | 5,730 | -820 | -12.52% | 415,077 | 23.78억 |
| 2026-07-01 | 6,550 | 6,730 | 6,260 | 6,550 | 80 | +1.24% | 618,879 | 40.54억 |
| 2026-06-30 | 7,310 | 7,350 | 6,450 | 6,470 | -1,150 | -15.09% | 959,222 | 62.06억 |
| 2026-06-29 | 8,500 | 8,950 | 7,360 | 7,620 | -740 | -8.85% | 1,551,838 | 118억 |
| 2026-06-26 | 8,600 | 9,690 | 8,250 | 8,360 | 0 | 0.00% | 4,493,072 | 376억 |
| 2026-06-25 | 8,600 | 10,130 | 8,060 | 8,360 | -240 | -2.79% | 8,905,410 | 744억 |
| 2026-06-24 | 7,790 | 9,330 | 7,030 | 8,600 | 1,050 | +13.91% | 9,907,838 | 852억 |
| 2026-06-23 | 9,460 | 10,650 | 7,550 | 7,550 | -1,410 | -15.74% | 8,417,231 | 636억 |
| 2026-06-22 | 8,670 | 10,330 | 7,500 | 8,960 | 550 | +6.54% | 18,632,565 | 1,669억 |
| 2026-06-19 | 6,470 | 8,410 | 6,140 | 8,410 | 1,940 | +29.98% | 6,615,284 | 556억 |
| 2026-06-18 | 6,720 | 7,480 | 6,470 | 6,470 | -570 | -8.10% | 1,400,689 | 90.62억 |
| 2026-06-17 | 6,580 | 7,950 | 6,430 | 7,040 | 400 | +6.02% | 3,714,058 | 261억 |
| 2026-06-16 | 7,640 | 8,350 | 6,510 | 6,640 | -1,060 | -13.77% | 5,169,879 | 343억 |
| 2026-06-15 | 5,930 | 7,700 | 5,930 | 7,700 | 1,770 | +29.85% | 504,828 | 38.87억 |
| 2026-06-12 | 5,800 | 6,000 | 5,630 | 5,930 | 240 | +4.22% | 59,951 | 3.56억 |
| 2026-06-11 | 5,610 | 5,810 | 5,570 | 5,690 | -110 | -1.90% | 25,955 | 1.48억 |
| 2026-06-10 | 5,890 | 6,130 | 5,690 | 5,800 | -130 | -2.19% | 23,779 | 1.38억 |
| 2026-06-09 | 5,600 | 6,150 | 5,600 | 5,930 | 260 | +4.59% | 36,856 | 2.19억 |
| 2026-06-08 | 5,800 | 5,990 | 5,490 | 5,670 | -470 | -7.65% | 55,935 | 3.17억 |
| 2026-06-05 | 6,060 | 6,660 | 6,030 | 6,140 | 80 | +1.32% | 88,984 | 5.46억 |
| 2026-06-04 | 6,010 | 6,370 | 5,970 | 6,060 | 50 | +0.83% | 42,118 | 2.55억 |
| 2026-06-02 | 5,910 | 6,240 | 5,600 | 6,010 | -10 | -0.17% | 75,945 | 4.56억 |
| 2026-06-01 | 6,310 | 6,450 | 5,880 | 6,020 | -290 | -4.60% | 71,565 | 4.31억 |
| 2026-05-29 | 6,840 | 6,840 | 6,220 | 6,310 | -430 | -6.38% | 62,079 | 3.92억 |
| 2026-05-28 | 6,970 | 7,020 | 6,510 | 6,740 | -220 | -3.16% | 54,887 | 3.7억 |
| 2026-05-27 | 7,280 | 7,380 | 6,880 | 6,960 | -260 | -3.60% | 59,484 | 4.14억 |
| 2026-05-26 | 7,450 | 7,480 | 7,160 | 7,220 | -180 | -2.43% | 48,178 | 3.48억 |
| 2026-05-22 | 7,290 | 7,520 | 7,240 | 7,400 | 220 | +3.06% | 68,234 | 5.05억 |
| 2026-05-21 | 7,400 | 7,500 | 7,140 | 7,180 | -110 | -1.51% | 60,037 | 4.31억 |
| 2026-05-20 | 7,850 | 7,860 | 7,210 | 7,290 | -560 | -7.13% | 43,993 | 3.21억 |
| 2026-05-19 | 7,400 | 7,850 | 7,350 | 7,850 | 300 | +3.97% | 70,767 | 5.56억 |
| 2026-05-18 | 7,700 | 7,700 | 7,200 | 7,550 | -150 | -1.95% | 33,447 | 2.53억 |
| 2026-05-15 | 8,300 | 8,300 | 7,520 | 7,700 | -450 | -5.52% | 69,207 | 5.33억 |
| 2026-05-14 | 7,730 | 8,150 | 7,640 | 8,150 | 310 | +3.95% | 76,989 | 6.27억 |
| 2026-05-13 | 8,000 | 8,150 | 7,700 | 7,840 | -160 | -2.00% | 63,287 | 4.96억 |
| 2026-05-12 | 8,300 | 8,540 | 7,890 | 8,000 | -460 | -5.44% | 99,729 | 7.98억 |
| 2026-05-11 | 9,000 | 9,010 | 8,390 | 8,460 | -520 | -5.79% | 65,190 | 5.52억 |
| 2026-05-08 | 8,580 | 9,000 | 8,410 | 8,980 | 510 | +6.02% | 79,169 | 7.11억 |
| 2026-05-07 | 8,780 | 8,920 | 8,000 | 8,470 | -500 | -5.57% | 96,580 | 8.18억 |
| 2026-05-06 | 9,260 | 9,510 | 8,800 | 8,970 | -570 | -5.97% | 110,547 | 9.92억 |
| 2026-05-04 | 9,720 | 9,850 | 9,480 | 9,540 | -140 | -1.45% | 56,326 | 5.37억 |
| 2026-04-30 | 9,920 | 10,120 | 9,670 | 9,680 | -240 | -2.42% | 38,802 | 3.76억 |
| 2026-04-29 | 9,910 | 10,070 | 9,760 | 9,920 | 130 | +1.33% | 38,717 | 3.84억 |
| 2026-04-28 | 9,950 | 10,080 | 9,790 | 9,790 | -250 | -2.49% | 87,895 | 8.6억 |
| 2026-04-27 | 9,960 | 10,150 | 9,890 | 10,040 | 20 | +0.20% | 60,370 | 6.06억 |
| 2026-04-24 | 10,100 | 10,460 | 9,980 | 10,020 | -80 | -0.79% | 34,368 | 3.44억 |
| 2026-04-23 | 10,300 | 10,360 | 9,910 | 10,100 | -200 | -1.94% | 38,186 | 3.86억 |
| 2026-04-22 | 10,090 | 10,300 | 9,910 | 10,300 | 210 | +2.08% | 31,771 | 3.27억 |
| 2026-04-21 | 10,440 | 10,610 | 10,070 | 10,090 | -350 | -3.35% | 48,111 | 4.85억 |
| 2026-04-20 | 10,560 | 10,640 | 10,310 | 10,440 | -120 | -1.14% | 36,861 | 3.85억 |
| 2026-04-17 | 10,410 | 10,590 | 10,210 | 10,560 | 190 | +1.83% | 35,649 | 3.76억 |
| 2026-04-16 | 10,240 | 10,400 | 10,170 | 10,370 | 130 | +1.27% | 44,587 | 4.62억 |
| 2026-04-15 | 9,970 | 10,400 | 9,960 | 10,240 | 310 | +3.12% | 50,928 | 5.22억 |
| 2026-04-14 | 10,040 | 10,170 | 9,920 | 9,930 | -70 | -0.70% | 29,117 | 2.89억 |
| 2026-04-13 | 9,610 | 10,000 | 9,580 | 10,000 | 170 | +1.73% | 30,676 | 3.07억 |
| 2026-04-10 | 9,970 | 9,970 | 9,610 | 9,830 | 170 | +1.76% | 34,649 | 3.41억 |
| 2026-04-09 | 9,820 | 9,910 | 9,520 | 9,660 | -160 | -1.63% | 25,731 | 2.49억 |
| 2026-04-08 | 9,970 | 9,970 | 9,640 | 9,820 | 420 | +4.47% | 30,737 | 3.02억 |
| 2026-04-07 | 9,630 | 10,000 | 9,380 | 9,400 | -230 | -2.39% | 53,492 | 5.03억 |
| 2026-04-06 | 9,800 | 9,920 | 9,600 | 9,630 | -210 | -2.13% | 61,792 | 5.95억 |
| 2026-04-03 | 9,950 | 10,290 | 9,700 | 9,840 | 80 | +0.82% | 33,283 | 3.28억 |
| 2026-04-02 | 10,690 | 10,910 | 9,680 | 9,760 | -1,000 | -9.29% | 110,045 | 10.74억 |
| 2026-04-01 | 10,440 | 10,900 | 10,440 | 10,760 | 410 | +3.96% | 36,390 | 3.92억 |
| 2026-03-31 | 10,380 | 10,880 | 10,120 | 10,350 | -120 | -1.15% | 49,677 | 5.14억 |
| 2026-03-30 | 10,350 | 10,870 | 10,200 | 10,470 | -490 | -4.47% | 36,190 | 3.79억 |
| 2026-03-27 | 11,000 | 11,090 | 10,400 | 10,960 | — | — | 63,704 | 6.98억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)