삼성제약 [001360] KOSPI
1,308 원
전일대비:
▲
15
(1.16%)
시가
1,299
고가
1,327
저가
1,293
거래량
235,360
거래대금
309 백만
시가총액
1,232 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,308 | 15 | 1.16% | 1,299 | 1,327 | 1,293 | 235,360 |
| 2026-10-13 | 1,293 | -22 | -1.67% | 1,309 | 1,309 | 1,256 | 323,950 |
| 2026-10-12 | 1,315 | -61 | -4.43% | 1,377 | 1,379 | 1,303 | 309,131 |
| 2026-10-08 | 1,376 | -58 | -4.04% | 1,434 | 1,439 | 1,375 | 300,121 |
| 2026-10-07 | 1,434 | -36 | -2.45% | 1,520 | 1,590 | 1,425 | 1,051,254 |
| 2026-10-06 | 1,470 | 37 | 2.58% | 1,470 | 1,480 | 1,444 | 566,505 |
| 2026-10-02 | 1,433 | -31 | -2.12% | 1,466 | 1,500 | 1,410 | 721,084 |
| 2026-10-01 | 1,464 | 167 | 12.88% | 1,310 | 1,490 | 1,304 | 2,319,194 |
| 2026-09-30 | 1,297 | 7 | 0.54% | 1,300 | 1,305 | 1,279 | 203,739 |
| 2026-09-29 | 1,290 | -18 | -1.38% | 1,328 | 1,328 | 1,274 | 169,639 |
| 2026-09-28 | 1,308 | 1 | 0.08% | 1,307 | 1,309 | 1,270 | 553,656 |
| 2026-09-23 | 1,307 | -1 | -0.08% | 1,325 | 1,325 | 1,295 | 332,519 |
| 2026-09-22 | 1,308 | -18 | -1.36% | 1,336 | 1,348 | 1,297 | 187,578 |
| 2026-09-21 | 1,326 | 16 | 1.22% | 1,317 | 1,349 | 1,304 | 249,775 |
| 2026-09-18 | 1,310 | -72 | -5.21% | 1,374 | 1,377 | 1,308 | 613,146 |
| 2026-09-17 | 1,382 | -6 | -0.43% | 1,395 | 1,395 | 1,365 | 143,315 |
| 2026-09-16 | 1,388 | 4 | 0.29% | 1,396 | 1,418 | 1,370 | 268,472 |
| 2026-09-15 | 1,384 | 16 | 1.17% | 1,368 | 1,396 | 1,365 | 370,427 |
| 2026-09-14 | 1,368 | -6 | -0.44% | 1,374 | 1,377 | 1,348 | 269,682 |
| 2026-09-11 | 1,374 | -3 | -0.22% | 1,377 | 1,382 | 1,280 | 160,704 |