삼영무역 [002810] KOSPI
22,950 원
전일대비:
▼
100
(-0.43%)
시가
23,050
고가
23,050
저가
22,550
거래량
15,653
거래대금
357 백만
시가총액
4,238 억
52주 최고
24,550
52주 최저
14,510
📈 주가 차트 (최근 20일)
삼영무역
002810
120봉
💬 삼영무역 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 22,950 | -100 | -0.43% | 23,050 | 23,050 | 22,550 | 15,653 |
| 2026-08-20 | 23,050 | 50 | 0.22% | 22,950 | 23,250 | 22,700 | 17,462 |
| 2026-08-19 | 23,000 | -200 | -0.86% | 23,150 | 23,150 | 22,750 | 14,072 |
| 2026-08-18 | 23,200 | -350 | -1.49% | 23,550 | 23,600 | 22,700 | 17,466 |
| 2026-08-14 | 23,550 | 900 | 3.97% | 22,450 | 23,650 | 22,350 | 25,204 |
| 2026-08-13 | 22,650 | -200 | -0.88% | 22,850 | 23,000 | 22,400 | 15,613 |
| 2026-08-12 | 22,850 | -850 | -3.59% | 23,750 | 23,750 | 22,750 | 17,557 |
| 2026-08-11 | 23,700 | 150 | 0.64% | 23,550 | 24,550 | 23,300 | 40,448 |
| 2026-08-10 | 23,550 | 500 | 2.17% | 23,850 | 23,850 | 22,400 | 22,695 |
| 2026-08-07 | 23,050 | 200 | 0.88% | 22,800 | 23,550 | 22,300 | 41,937 |
| 2026-08-06 | 22,850 | -500 | -2.14% | 23,000 | 24,000 | 22,650 | 23,540 |
| 2026-08-05 | 23,350 | 1,750 | 8.10% | 21,600 | 23,500 | 21,400 | 62,061 |
| 2026-08-04 | 21,600 | -650 | -2.92% | 22,250 | 22,700 | 21,550 | 13,049 |
| 2026-08-03 | 22,250 | -100 | -0.45% | 22,500 | 22,700 | 21,700 | 14,461 |
| 2026-07-31 | 22,350 | -50 | -0.22% | 22,550 | 22,700 | 21,950 | 20,834 |
| 2026-07-30 | 22,400 | -900 | -3.86% | 23,200 | 23,300 | 22,100 | 52,430 |
| 2026-07-29 | 23,300 | 100 | 0.43% | 23,000 | 23,800 | 22,250 | 52,511 |
| 2026-07-28 | 23,200 | -300 | -1.28% | 23,350 | 23,900 | 22,800 | 47,020 |
| 2026-07-27 | 23,500 | 600 | 2.62% | 23,200 | 23,900 | 22,700 | 39,778 |
| 2026-07-24 | 22,900 | 1,000 | 4.57% | 21,600 | 23,000 | 21,475 | 59,167 |