삼일제약 [000520] KOSPI
7,870 원
전일대비:
▼
100
(-1.25%)
시가
7,900
고가
8,170
저가
7,770
거래량
56,540
거래대금
449 백만
시가총액
1,707 억
52주 최고
12,860
52주 최저
5,500
📈 주가 차트 (최근 20일)
삼일제약
000520
120봉
💬 삼일제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7,870 | -100 | -1.25% | 7,900 | 8,170 | 7,770 | 56,540 |
| 2026-10-13 | 7,970 | -130 | -1.60% | 7,960 | 8,100 | 7,660 | 83,868 |
| 2026-10-12 | 8,100 | -250 | -2.99% | 8,300 | 8,410 | 7,970 | 66,046 |
| 2026-10-08 | 8,350 | -180 | -2.11% | 8,530 | 8,560 | 8,280 | 46,555 |
| 2026-10-07 | 8,530 | -190 | -2.18% | 8,720 | 8,800 | 8,530 | 46,608 |
| 2026-10-06 | 8,720 | 120 | 1.40% | 8,610 | 8,760 | 8,430 | 92,862 |
| 2026-10-02 | 8,600 | 400 | 4.88% | 8,230 | 8,600 | 8,150 | 99,722 |
| 2026-10-01 | 8,200 | 170 | 2.12% | 8,090 | 8,340 | 8,030 | 62,124 |
| 2026-09-30 | 8,030 | -70 | -0.86% | 8,230 | 8,230 | 7,930 | 48,789 |
| 2026-09-29 | 8,100 | -100 | -1.22% | 8,130 | 8,260 | 7,940 | 56,785 |
| 2026-09-28 | 8,200 | 100 | 1.23% | 8,100 | 8,520 | 8,040 | 50,937 |
| 2026-09-23 | 8,100 | 190 | 2.40% | 7,860 | 8,240 | 7,270 | 109,029 |
| 2026-09-22 | 7,910 | -310 | -3.77% | 8,200 | 8,400 | 7,880 | 101,277 |
| 2026-09-21 | 8,220 | 460 | 5.93% | 7,740 | 8,300 | 7,530 | 240,013 |
| 2026-09-18 | 7,760 | 290 | 3.88% | 7,470 | 7,860 | 7,310 | 157,268 |
| 2026-09-17 | 7,470 | 440 | 6.26% | 7,030 | 7,500 | 6,920 | 145,661 |
| 2026-09-16 | 7,030 | 20 | 0.29% | 7,010 | 7,150 | 6,760 | 58,513 |
| 2026-09-15 | 7,010 | -40 | -0.57% | 7,050 | 7,090 | 6,710 | 42,634 |
| 2026-09-14 | 7,050 | -150 | -2.08% | 7,190 | 7,260 | 6,930 | 88,355 |
| 2026-09-11 | 7,200 | 180 | 2.56% | 6,980 | 7,430 | 6,720 | 294,268 |