시장 데이터를 불러오는 중
전체 종목
삼천당제약 과거 주가
000250.KQ · KOSDAQ
주요 제품·사업: 하메론, 아토로우
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000250.KQ · KOSDAQ
주요 제품·사업: 하메론, 아토로우
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩217,000 | ₩257,000 | ₩210,500 | ₩243,500 | +12.21% | 108만 |
| 2026.09.28–2026.10.02 | ₩169,200 | ₩219,500 | ₩158,400 | ₩207,000 | +22.34% | 104.3만 |
| 2026.09.21–2026.09.23 | ₩161,100 | ₩167,400 | ₩158,500 | ₩165,700 | +2.86% | 17.7만 |
| 2026.09.14–2026.09.18 | ₩158,100 | ₩164,200 | ₩153,800 | ₩159,600 | +0.95% | 21.7만 |
| 2026.09.07–2026.09.11 | ₩160,100 | ₩168,700 | ₩157,700 | ₩160,700 | +0.37% | 47만 |
| 2026.08.31–2026.09.04 | ₩168,500 | ₩169,300 | ₩153,000 | ₩157,000 | -6.82% | 44.5만 |
| 2026.08.24–2026.08.28 | ₩168,000 | ₩173,500 | ₩160,100 | ₩171,000 | +1.79% | 43.2만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,800 |
| ₩203,000 |
| ₩166,000 |
| ₩168,700 |
| -10.65% |
| 64.2만 |
| 2026.08.10–2026.08.14 | ₩168,900 | ₩203,000 | ₩164,700 | ₩189,000 | +11.90% | 120.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩146,000 | ₩172,900 | ₩142,300 | ₩164,700 | +12.81% | 92.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩148,400 | ₩153,000 | ₩120,000 | ₩149,600 | +0.81% | 130만 |
|---|
| 2026.07.20–2026.07.24 | ₩239,000 | ₩254,000 | ₩142,500 | ₩148,800 | -37.74% | 291.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩200,000 | ₩207,000 | ₩173,100 | ₩184,100 | -7.95% | 47.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩211,500 | ₩214,000 | ₩183,300 | ₩199,600 | -5.63% | 69.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩209,500 | ₩240,000 | ₩200,500 | ₩214,000 | +2.15% | 64.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩242,500 | ₩252,000 | ₩205,000 | ₩210,500 | -13.20% | 68.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩259,500 | ₩294,000 | ₩245,500 | ₩253,500 | -2.31% | 78.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩270,500 | ₩300,000 | ₩229,000 | ₩261,500 | -3.33% | 131만 |
|---|
| 2026.06.01–2026.06.05 | ₩332,500 | ₩340,500 | ₩290,000 | ₩292,000 | -12.18% | 86.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩380,500 | ₩394,000 | ₩326,500 | ₩339,000 | -10.91% | 70.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩369,500 | ₩397,000 | ₩330,000 | ₩372,000 | +0.68% | 89.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩397,500 | ₩448,000 | ₩375,500 | ₩388,000 | -2.39% | 120.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩418,000 | ₩425,500 | ₩390,500 | ₩404,000 | -3.35% | 61만 |
|---|
| 2026.04.27–2026.04.30 | ₩421,000 | ₩459,500 | ₩412,000 | ₩415,500 | -1.31% | 86.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩490,500 | ₩502,000 | ₩349,500 | ₩411,500 | -16.11% | 262.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩486,000 | ₩584,000 | ₩481,500 | ₩485,500 | -0.10% | 181.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩681,000 | ₩692,000 | ₩435,000 | ₩505,000 | -25.84% | 409.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩1,065,000 | ₩1,233,000 | ₩536,000 | ₩648,000 | -39.15% | 442.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩930,000 | ₩1,195,000 | ₩913,000 | ₩1,111,000 | +19.46% | 132.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩764,000 | ₩955,000 | ₩720,000 | ₩907,000 | +18.72% | 144.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩703,000 | ₩823,000 | ₩703,000 | ₩772,000 | +9.82% | 99.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩817,000 | ₩838,000 | ₩640,000 | ₩764,000 | -6.49% | 143.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩656,000 | ₩860,000 | ₩574,000 | ₩825,000 | +25.76% | 186.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩546,000 | ₩656,000 | ₩544,000 | ₩643,000 | +17.77% | 49.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩511,000 | ₩549,000 | ₩483,000 | ₩535,000 | +4.70% | 103.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩462,000 | ₩588,500 | ₩452,500 | ₩500,000 | +8.23% | 184.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩368,000 | ₩502,000 | ₩358,500 | ₩480,500 | +30.57% | 277.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩277,500 | ₩375,000 | ₩256,000 | ₩360,000 | +29.73% | 374.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩247,500 | ₩292,000 | ₩234,500 | ₩279,000 | +12.73% | 248.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩241,000 | ₩270,000 | ₩235,000 | ₩246,500 | +2.28% | 131.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩225,000 | ₩246,000 | ₩223,500 | ₩244,500 | +8.67% | 45.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩242,000 | ₩244,500 | ₩212,500 | ₩221,000 | -8.68% | 76.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩226,000 | ₩249,000 | ₩221,500 | ₩239,000 | +5.75% | 80.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩214,000 | ₩249,000 | ₩204,000 | ₩229,000 | +7.01% | 112.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩221,500 | ₩234,000 | ₩213,500 | ₩216,000 | -2.48% | 56.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩213,000 | ₩224,000 | ₩198,500 | ₩216,500 | +1.64% | 54.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩231,500 | ₩239,000 | ₩209,500 | ₩211,000 | -8.86% | 50.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩213,500 | ₩235,000 | ₩208,500 | ₩226,500 | +6.09% | 73.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩232,500 | ₩246,500 | ₩216,500 | ₩220,500 | -5.16% | 87.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩201,000 | ₩238,500 | ₩200,500 | ₩234,000 | +16.42% | 94.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩201,500 | ₩211,500 | ₩197,300 | ₩199,200 | -1.14% | 62.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩201,000 | ₩214,000 | ₩197,000 | ₩200,500 | -0.25% | 75.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩216,000 | ₩216,500 | ₩208,500 | ₩209,000 | -3.24% | 8.3만 |
|---|
| 2025.09.29–2025.10.02 | ₩221,000 | ₩222,000 | ₩209,500 | ₩215,500 | -2.49% | 42.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩233,000 | ₩268,500 | ₩211,500 | ₩216,000 | -7.30% | 181.3만 |
|---|
| 2025.09.15–2025.09.18 | ₩211,000 | ₩222,000 | ₩206,000 | ₩216,500 | +2.61% | 41.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩202,000 | ₩217,500 | ₩197,700 | ₩211,500 | +4.70% | 65.6만 |
|---|
| 2025.09.01–2025.09.05 | ₩193,300 | ₩202,500 | ₩182,600 | ₩200,000 | +3.47% | 66.1만 |
|---|
| 2025.08.28–2025.08.29 | ₩191,200 | ₩199,300 | ₩189,500 | ₩192,400 | +0.63% | 29.2만 |
|---|