삼성제약 [001360] KOSPI
1,250 원
전일대비:
▼
26
(-2.04%)
시가
1,276
고가
1,277
저가
1,228
거래량
239,310
거래대금
297 백만
시가총액
1,177 억
52주 최고
2,320
52주 최저
1,140
📈 주가 차트 (최근 20일)
삼성제약
001360
120봉
💬 삼성제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,250 | -26 | -2.04% | 1,276 | 1,277 | 1,228 | 239,310 |
| 2026-08-20 | 1,276 | 20 | 1.59% | 1,270 | 1,330 | 1,267 | 210,468 |
| 2026-08-19 | 1,256 | -12 | -0.95% | 1,268 | 1,270 | 1,200 | 215,497 |
| 2026-08-18 | 1,268 | -38 | -2.91% | 1,306 | 1,306 | 1,254 | 293,820 |
| 2026-08-14 | 1,306 | 11 | 0.85% | 1,300 | 1,325 | 1,290 | 218,110 |
| 2026-08-13 | 1,295 | -14 | -1.07% | 1,319 | 1,325 | 1,284 | 343,004 |
| 2026-08-12 | 1,309 | -27 | -2.02% | 1,332 | 1,332 | 1,300 | 239,722 |
| 2026-08-11 | 1,336 | -5 | -0.37% | 1,341 | 1,350 | 1,320 | 260,103 |
| 2026-08-10 | 1,341 | 39 | 3.00% | 1,303 | 1,341 | 1,295 | 344,030 |
| 2026-08-07 | 1,302 | -8 | -0.61% | 1,311 | 1,329 | 1,284 | 214,047 |
| 2026-08-06 | 1,310 | 1 | 0.08% | 1,309 | 1,334 | 1,252 | 299,245 |
| 2026-08-05 | 1,309 | -11 | -0.83% | 1,323 | 1,338 | 1,305 | 425,985 |
| 2026-08-04 | 1,320 | 75 | 6.02% | 1,245 | 1,320 | 1,243 | 494,062 |
| 2026-08-03 | 1,245 | 6 | 0.48% | 1,239 | 1,283 | 1,220 | 242,789 |
| 2026-07-31 | 1,239 | 59 | 5.00% | 1,169 | 1,268 | 1,169 | 601,989 |
| 2026-07-30 | 1,180 | -5 | -0.42% | 1,140 | 1,227 | 1,140 | 338,806 |
| 2026-07-29 | 1,185 | -64 | -5.12% | 1,251 | 1,266 | 1,150 | 687,624 |
| 2026-07-28 | 1,249 | -43 | -3.33% | 1,292 | 1,297 | 1,229 | 391,497 |
| 2026-07-27 | 1,292 | 18 | 1.41% | 1,276 | 1,304 | 1,261 | 234,589 |
| 2026-07-24 | 1,274 | -40 | -3.04% | 1,320 | 1,331 | 1,265 | 236,642 |