삼익제약 [014950] KOSDAQ
벤처기업부
6,760 원
전일대비:
▲
1,090
(19.22%)
시가
5,700
고가
7,370
저가
5,550
거래량
8,849,150
거래대금
60,418 백만
시가총액
681 억
52주 최고
25,050
52주 최저
3,705
📈 주가 차트 (최근 20일)
삼익제약
014950
120봉
💬 삼익제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 6,760 | 1,090 | 19.22% | 5,700 | 7,370 | 5,550 | 8,849,150 |
| 2026-09-03 | 5,670 | -300 | -5.03% | 6,090 | 6,690 | 5,510 | 2,398,151 |
| 2026-09-02 | 5,970 | -860 | -12.59% | 6,610 | 6,870 | 5,820 | 1,588,377 |
| 2026-09-01 | 6,830 | 1,440 | 26.72% | 5,410 | 7,000 | 5,290 | 6,253,571 |
| 2026-08-31 | 5,390 | 410 | 8.23% | 4,985 | 5,760 | 4,950 | 1,432,306 |
| 2026-08-28 | 4,980 | 35 | 0.71% | 4,910 | 5,130 | 4,880 | 59,875 |
| 2026-08-27 | 4,945 | -55 | -1.10% | 5,130 | 5,130 | 4,895 | 49,587 |
| 2026-08-26 | 5,000 | 120 | 2.46% | 4,880 | 5,120 | 4,880 | 72,542 |
| 2026-08-25 | 4,880 | 40 | 0.83% | 4,840 | 4,895 | 4,645 | 66,805 |
| 2026-08-24 | 4,840 | -85 | -1.73% | 5,040 | 5,180 | 4,840 | 98,101 |
| 2026-08-21 | 4,925 | -305 | -5.83% | 5,100 | 5,110 | 4,720 | 113,991 |
| 2026-08-20 | 5,230 | 20 | 0.38% | 5,340 | 5,760 | 5,210 | 177,363 |
| 2026-08-19 | 5,210 | -40 | -0.76% | 5,390 | 5,520 | 5,120 | 160,402 |
| 2026-08-18 | 5,250 | -190 | -3.49% | 5,440 | 5,670 | 5,210 | 214,292 |
| 2026-08-14 | 5,440 | -160 | -2.86% | 5,650 | 5,690 | 5,340 | 176,291 |
| 2026-08-13 | 5,600 | -130 | -2.27% | 5,680 | 5,840 | 5,530 | 244,736 |
| 2026-08-12 | 5,730 | 120 | 2.14% | 5,700 | 6,190 | 5,470 | 1,198,774 |
| 2026-08-11 | 5,610 | 280 | 5.25% | 5,380 | 5,910 | 5,240 | 833,239 |
| 2026-08-10 | 5,330 | 280 | 5.54% | 5,110 | 5,550 | 5,080 | 269,545 |
| 2026-08-07 | 5,050 | -450 | -8.18% | 5,610 | 5,620 | 5,020 | 352,536 |