삼익제약 [014950] KOSDAQ
벤처기업부
4,840 원
전일대비:
▼
85
(-1.73%)
시가
5,040
고가
5,180
저가
4,840
거래량
98,101
거래대금
494 백만
시가총액
487 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 5,500 | 150 | 2.80% | 5,200 | 6,230 | 5,200 | 2,336,477 |
| 2026-08-05 | 5,350 | 700 | 15.05% | 4,850 | 5,790 | 4,635 | 1,916,055 |
| 2026-08-04 | 4,650 | 210 | 4.73% | 4,390 | 4,660 | 4,390 | 186,711 |
| 2026-08-03 | 4,440 | -20 | -0.45% | 4,460 | 4,670 | 4,325 | 207,818 |
| 2026-07-31 | 4,460 | 215 | 5.06% | 4,260 | 4,530 | 4,155 | 368,706 |
| 2026-07-30 | 4,245 | 105 | 2.54% | 3,805 | 4,720 | 3,805 | 1,702,813 |
| 2026-07-29 | 4,140 | -130 | -3.04% | 4,315 | 4,720 | 3,815 | 372,545 |
| 2026-07-28 | 4,270 | -405 | -8.66% | 4,590 | 4,930 | 4,210 | 335,292 |
| 2026-07-27 | 4,675 | -385 | -7.61% | 5,110 | 5,200 | 4,640 | 320,566 |