경남제약
053950KOSDAQ2,180원-100 (-4.39%)전일 종가 2026-09-18
52주 위치
1,4155,58018%신고가 대비 -60.93%
- 시가총액
- 341억
- PBR
- 0.32
- BPS
- 6,717원
- 자사주비율
- 0.04%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +31.5% | +25.5% | -46.6% | -35.7% | -29.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,335 | 2,335 | 2,145 | 2,180 | -100 | -4.39% | 231,118 | 5.04억 |
| 2026-09-17 | 2,300 | 2,400 | 2,270 | 2,280 | -15 | -0.65% | 311,977 | 7.11억 |
| 2026-09-16 | 2,345 | 2,475 | 2,200 | 2,295 | 0 | 0.00% | 654,181 | 15.01억 |
| 2026-09-15 | 2,135 | 2,695 | 2,100 | 2,295 | 185 | +8.77% | 3,596,727 | 82.54억 |
| 2026-09-14 | 2,200 | 2,365 | 2,105 | 2,110 | -95 | -4.31% | 826,530 | 17.44억 |
| 2026-09-11 | 2,030 | 2,500 | 2,000 | 2,205 | 175 | +8.62% | 3,997,624 | 88.15억 |
| 2026-09-10 | 2,185 | 2,250 | 2,015 | 2,030 | -155 | -7.09% | 218,843 | 4.44억 |
| 2026-09-09 | 2,210 | 2,350 | 2,130 | 2,185 | -25 | -1.13% | 457,350 | 9.99억 |
| 2026-09-08 | 2,235 | 2,650 | 2,080 | 2,210 | 40 | +1.84% | 3,943,755 | 87.16억 |
| 2026-09-07 | 1,937 | 2,480 | 1,850 | 2,170 | 250 | +13.02% | 2,652,907 | 57.57억 |
| 2026-09-04 | 1,989 | 2,035 | 1,888 | 1,920 | -54 | -2.74% | 308,543 | 5.92억 |
| 2026-09-03 | 2,350 | 2,390 | 1,949 | 1,974 | -236 | -10.68% | 1,488,851 | 29.39억 |
| 2026-09-02 | 1,703 | 2,210 | 1,670 | 2,210 | 507 | +29.77% | 2,135,210 | 47.19억 |
| 2026-09-01 | 1,669 | 1,720 | 1,625 | 1,703 | 33 | +1.98% | 30,463 | 5,188만 |
| 2026-08-31 | 1,715 | 1,723 | 1,609 | 1,670 | 22 | +1.33% | 28,311 | 4,728만 |
| 2026-08-28 | 1,601 | 1,657 | 1,553 | 1,648 | 47 | +2.94% | 45,602 | 7,515만 |
| 2026-08-27 | 1,581 | 1,629 | 1,581 | 1,601 | 20 | +1.27% | 22,148 | 3,546만 |
| 2026-08-26 | 1,592 | 1,758 | 1,581 | 1,581 | -3 | -0.19% | 94,200 | 1.49억 |
| 2026-08-25 | 1,604 | 1,608 | 1,525 | 1,584 | -51 | -3.12% | 68,415 | 1.08억 |
| 2026-08-24 | 1,535 | 1,922 | 1,535 | 1,635 | 100 | +6.51% | 390,480 | 6.38억 |
| 2026-08-21 | 1,600 | 1,600 | 1,511 | 1,535 | -65 | -4.06% | 38,441 | 5,901만 |
| 2026-08-20 | 1,566 | 1,606 | 1,566 | 1,600 | 34 | +2.17% | 27,632 | 4,421만 |
| 2026-08-19 | 1,658 | 1,658 | 1,550 | 1,566 | -92 | -5.55% | 26,226 | 4,107만 |
| 2026-08-18 | 1,595 | 1,700 | 1,570 | 1,658 | 63 | +3.95% | 76,023 | 1.26억 |
| 2026-08-14 | 1,615 | 1,649 | 1,560 | 1,595 | -20 | -1.24% | 50,659 | 8,080만 |
| 2026-08-13 | 1,646 | 1,655 | 1,595 | 1,615 | -31 | -1.88% | 32,104 | 5,185만 |
| 2026-08-12 | 1,656 | 1,679 | 1,637 | 1,646 | -25 | -1.50% | 35,063 | 5,771만 |
| 2026-08-11 | 1,677 | 1,700 | 1,652 | 1,671 | -6 | -0.36% | 29,895 | 4,995만 |
| 2026-08-10 | 1,610 | 1,695 | 1,610 | 1,677 | 67 | +4.16% | 47,033 | 7,887만 |
| 2026-08-07 | 1,590 | 1,640 | 1,570 | 1,610 | 29 | +1.83% | 42,729 | 6,879만 |
| 2026-08-06 | 1,640 | 1,640 | 1,557 | 1,581 | -29 | -1.80% | 28,658 | 4,531만 |
| 2026-08-05 | 1,590 | 1,621 | 1,589 | 1,610 | 20 | +1.26% | 28,486 | 4,586만 |
| 2026-08-04 | 1,599 | 1,629 | 1,520 | 1,590 | 88 | +5.86% | 42,033 | 6,683만 |
| 2026-08-03 | 1,560 | 1,610 | 1,502 | 1,502 | 2 | +0.13% | 70,679 | 1.06억 |
| 2026-07-31 | 1,415 | 1,500 | 1,415 | 1,500 | 60 | +4.17% | 59,149 | 8,872만 |
| 2026-07-30 | 1,415 | 1,466 | 1,415 | 1,440 | 5 | +0.35% | 14,682 | 2,114만 |
| 2026-07-29 | 1,531 | 1,561 | 1,415 | 1,435 | -96 | -6.27% | 43,712 | 6,273만 |
| 2026-07-28 | 1,600 | 1,620 | 1,490 | 1,531 | -65 | -4.07% | 64,795 | 9,920만 |
| 2026-07-27 | 1,680 | 1,692 | 1,515 | 1,596 | -82 | -4.89% | 71,716 | 1.14억 |
| 2026-07-24 | 1,603 | 2,025 | 1,558 | 1,678 | 75 | +4.68% | 641,340 | 10.76억 |
| 2026-07-23 | 1,549 | 1,620 | 1,504 | 1,603 | 54 | +3.49% | 36,482 | 5,848만 |
| 2026-07-22 | 1,539 | 1,573 | 1,538 | 1,549 | 10 | +0.65% | 22,211 | 3,440만 |
| 2026-07-21 | 1,522 | 1,541 | 1,488 | 1,539 | 17 | +1.12% | 12,710 | 1,956만 |
| 2026-07-20 | 1,557 | 1,606 | 1,510 | 1,522 | -29 | -1.87% | 29,518 | 4,493만 |
| 2026-07-16 | 1,534 | 1,581 | 1,488 | 1,551 | 17 | +1.11% | 50,541 | 7,839만 |
| 2026-07-15 | 1,473 | 1,538 | 1,473 | 1,534 | 63 | +4.28% | 25,070 | 3,846만 |
| 2026-07-14 | 1,518 | 1,523 | 1,455 | 1,471 | -47 | -3.10% | 55,406 | 8,150만 |
| 2026-07-13 | 1,582 | 1,635 | 1,515 | 1,518 | -63 | -3.98% | 74,765 | 1.13억 |
| 2026-07-10 | 1,541 | 1,614 | 1,541 | 1,581 | 40 | +2.60% | 87,681 | 1.39억 |
| 2026-07-09 | 1,562 | 1,578 | 1,532 | 1,541 | -19 | -1.22% | 35,689 | 5,500만 |
| 2026-07-08 | 1,613 | 1,649 | 1,534 | 1,560 | -53 | -3.29% | 78,987 | 1.23억 |
| 2026-07-07 | 1,644 | 1,683 | 1,597 | 1,613 | -45 | -2.71% | 34,540 | 5,571만 |
| 2026-07-06 | 1,723 | 1,723 | 1,590 | 1,658 | -32 | -1.89% | 83,369 | 1.38억 |
| 2026-07-03 | 1,642 | 1,722 | 1,628 | 1,690 | 50 | +3.05% | 97,085 | 1.64억 |
| 2026-07-02 | 1,749 | 1,749 | 1,640 | 1,640 | -113 | -6.45% | 68,371 | 1.12억 |
| 2026-07-01 | 1,733 | 1,755 | 1,670 | 1,753 | 71 | +4.22% | 84,274 | 1.48억 |
| 2026-06-30 | 1,660 | 1,729 | 1,611 | 1,682 | 32 | +1.94% | 119,174 | 2억 |
| 2026-06-29 | 1,550 | 1,709 | 1,550 | 1,650 | 62 | +3.90% | 173,987 | 2.87억 |
| 2026-06-26 | 1,783 | 1,820 | 1,588 | 1,588 | -150 | -8.63% | 326,129 | 5.18억 |
| 2026-06-25 | 2,110 | 2,250 | 1,738 | 1,738 | -342 | -16.44% | 897,637 | 15.6억 |
| 2026-06-24 | 2,550 | 2,955 | 2,030 | 2,080 | 2 | +0.08% | 5,276,602 | 110억 |
| 2026-06-23 | 1,599 | 2,078 | 1,586 | 2,078 | 477 | +29.75% | 950,579 | 19.76억 |
| 2026-06-22 | 1,657 | 1,657 | 1,597 | 1,602 | -56 | -3.35% | 51,528 | 8,253만 |
| 2026-06-19 | 1,738 | 1,740 | 1,612 | 1,657 | -80 | -4.59% | 61,050 | 1.01억 |
| 2026-06-18 | 1,810 | 1,810 | 1,724 | 1,737 | -68 | -3.77% | 41,235 | 7,162만 |
| 2026-06-17 | 1,758 | 1,881 | 1,752 | 1,805 | 47 | +2.65% | 91,083 | 1.64억 |
| 2026-06-16 | 1,738 | 1,758 | 1,724 | 1,758 | 21 | +1.19% | 29,174 | 5,130만 |
| 2026-06-15 | 1,832 | 1,832 | 1,727 | 1,738 | -252 | -12.67% | 68,529 | 1.19억 |
| 2026-06-12 | 1,963 | 2,045 | 1,963 | 1,990 | 27 | +1.38% | 58,082 | 1.16억 |
| 2026-06-11 | 1,944 | 1,999 | 1,944 | 1,963 | 3 | +0.15% | 24,656 | 4,840만 |
| 2026-06-10 | 1,949 | 2,065 | 1,945 | 1,960 | -5 | -0.25% | 58 | 11만 |
| 2026-06-09 | 1,974 | 2,090 | 1,955 | 1,965 | -29 | -1.45% | 62,181 | 1.22억 |
| 2026-06-08 | 1,945 | 2,090 | 1,931 | 1,994 | -111 | -5.27% | 47,593 | 9,490만 |
| 2026-06-05 | 2,355 | 2,355 | 2,095 | 2,105 | -90 | -4.10% | 49,987 | 1.05억 |
| 2026-06-04 | 2,160 | 2,495 | 2,095 | 2,195 | 35 | +1.62% | 152,990 | 3.36억 |
| 2026-06-02 | 1,979 | 2,160 | 1,870 | 2,160 | 181 | +9.15% | 203,359 | 4.39억 |
| 2026-06-01 | 2,190 | 2,190 | 1,952 | 1,979 | -211 | -9.63% | 145,523 | 2.88억 |
| 2026-05-29 | 2,320 | 2,320 | 2,160 | 2,190 | -130 | -5.60% | 186,634 | 4.09억 |
| 2026-05-28 | 2,330 | 2,430 | 2,200 | 2,320 | -5 | -0.22% | 104,144 | 2.42억 |
| 2026-05-27 | 2,370 | 2,370 | 2,230 | 2,325 | -45 | -1.90% | 137,694 | 3.2억 |
| 2026-05-26 | 2,460 | 2,490 | 2,300 | 2,370 | -90 | -3.66% | 138,380 | 3.28억 |
| 2026-05-22 | 2,235 | 2,560 | 2,230 | 2,460 | -220 | -8.21% | 449,181 | 11.05억 |
| 2026-05-21 | 2,735 | 2,825 | 2,670 | 2,680 | -30 | -1.11% | 123,668 | 3.31억 |
| 2026-05-20 | 2,815 | 2,815 | 2,675 | 2,710 | -105 | -3.73% | 91,109 | 2.47억 |
| 2026-05-19 | 2,850 | 2,870 | 2,775 | 2,815 | -100 | -3.43% | 105,417 | 2.97억 |
| 2026-05-18 | 2,850 | 3,090 | 2,850 | 2,915 | -25 | -0.85% | 144,587 | 4.21억 |
| 2026-05-15 | 3,075 | 3,100 | 2,900 | 2,940 | -135 | -4.39% | 125,056 | 3.68억 |
| 2026-05-14 | 3,165 | 3,395 | 2,970 | 3,075 | -120 | -3.76% | 177,450 | 5.46억 |
| 2026-05-13 | 3,055 | 3,850 | 3,015 | 3,195 | 205 | +6.86% | 877,871 | 28.05억 |
| 2026-05-12 | 3,020 | 3,020 | 2,800 | 2,990 | -35 | -1.16% | 217,020 | 6.49억 |
| 2026-05-11 | 3,305 | 3,305 | 3,000 | 3,025 | -305 | -9.16% | 295,282 | 8.93억 |
| 2026-05-08 | 3,360 | 3,600 | 3,320 | 3,330 | -20 | -0.60% | 240,719 | 8.02억 |
| 2026-05-07 | 4,210 | 4,215 | 3,305 | 3,350 | -495 | -12.87% | 620,504 | 20.79억 |
| 2026-04-13 | 3,845 | 3,965 | 3,790 | 3,845 | -15 | -0.39% | 241,772 | 9.3억 |
| 2026-04-10 | 3,895 | 3,970 | 3,750 | 3,860 | -30 | -0.77% | 248,126 | 9.58억 |
| 2026-04-09 | 3,925 | 4,000 | 3,860 | 3,890 | -35 | -0.89% | 155,962 | 6.07억 |
| 2026-04-08 | 3,850 | 3,955 | 3,820 | 3,925 | 160 | +4.25% | 205,108 | 8.05억 |
| 2026-04-07 | 3,925 | 3,965 | 3,755 | 3,765 | -160 | -4.08% | 136,186 | 5.13억 |
| 2026-04-06 | 4,020 | 4,065 | 3,895 | 3,925 | -75 | -1.88% | 155,077 | 6.09억 |
| 2026-04-03 | 3,900 | 4,115 | 3,900 | 4,000 | 115 | +2.96% | 276,466 | 11.06억 |
| 2026-04-02 | 3,970 | 4,115 | 3,750 | 3,885 | -65 | -1.65% | 407,000 | 15.81억 |
| 2026-04-01 | 4,050 | 4,205 | 3,920 | 3,950 | -15 | -0.38% | 581,212 | 22.96억 |
| 2026-03-31 | 4,865 | 4,940 | 3,965 | 3,965 | -860 | -17.82% | 1,339,993 | 53.13억 |
| 2026-03-30 | 4,165 | 5,350 | 4,050 | 4,825 | 660 | +15.85% | 7,219,788 | 348억 |
| 2026-03-27 | 4,125 | 4,275 | 4,020 | 4,165 | 5 | +0.12% | 249,103 | 10.38억 |
| 2026-03-26 | 4,040 | 4,675 | 3,955 | 4,160 | 115 | +2.84% | 1,006,762 | 41.88억 |
| 2026-03-25 | 4,250 | 4,250 | 4,000 | 4,045 | -165 | -3.92% | 218,334 | 8.83억 |
| 2026-03-24 | 4,125 | 4,325 | 4,090 | 4,210 | 125 | +3.06% | 316,117 | 13.31억 |
| 2026-03-23 | 4,250 | 4,385 | 4,075 | 4,085 | -25 | -0.61% | 292,251 | 11.94억 |
| 2026-03-20 | 4,105 | 4,290 | 4,035 | 4,110 | 35 | +0.86% | 319,839 | 13.15억 |
| 2026-03-19 | 4,085 | 4,340 | 3,925 | 4,075 | -10 | -0.24% | 600,041 | 24.45억 |
| 2026-03-18 | 3,925 | 4,800 | 3,850 | 4,085 | 220 | +5.69% | 3,208,810 | 131억 |
| 2026-03-17 | 3,595 | 4,220 | 3,540 | 3,865 | 390 | +11.22% | 1,539,723 | 59.51억 |
| 2026-03-16 | 3,380 | 3,570 | 3,335 | 3,475 | 115 | +3.42% | 237,444 | 8.25억 |
| 2026-03-13 | 3,325 | 3,435 | 3,225 | 3,360 | 10 | +0.30% | 142,540 | 4.79억 |
| 2026-03-12 | 3,250 | 3,350 | 3,225 | 3,350 | 50 | +1.52% | 124,374 | 4.17억 |
| 2026-03-11 | 3,260 | 3,400 | 3,220 | 3,300 | 40 | +1.23% | 151,309 | 4.99억 |
| 2026-03-10 | 3,270 | 3,285 | 3,190 | 3,260 | 115 | +3.66% | 102,831 | 3.35억 |
| 2026-03-09 | 3,250 | 3,255 | 3,115 | 3,145 | -210 | -6.26% | 110,647 | 3.48억 |
| 2026-03-06 | 3,250 | 3,430 | 3,200 | 3,355 | — | — | 152,762 | 5.13억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)