삼일씨엔에스 [004440] KOSPI
4,880 원
전일대비:
▼
120
(-2.40%)
시가
4,960
고가
5,080
저가
4,800
거래량
18,285
거래대금
89 백만
시가총액
621 억
52주 최고
11,070
52주 최저
3,990
📈 주가 차트 (최근 20일)
삼일씨엔에스
004440
120봉
💬 삼일씨엔에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,880 | -120 | -2.40% | 4,960 | 5,080 | 4,800 | 18,285 |
| 2026-08-20 | 5,000 | 170 | 3.52% | 4,830 | 5,060 | 4,750 | 31,634 |
| 2026-08-19 | 4,830 | -180 | -3.59% | 4,950 | 4,950 | 4,765 | 26,483 |
| 2026-08-18 | 5,010 | -50 | -0.99% | 5,060 | 5,150 | 4,955 | 22,281 |
| 2026-08-14 | 5,060 | -60 | -1.17% | 5,120 | 5,180 | 4,960 | 25,817 |
| 2026-08-13 | 5,120 | -130 | -2.48% | 5,250 | 5,300 | 5,010 | 37,305 |
| 2026-08-12 | 5,250 | -60 | -1.13% | 5,310 | 5,430 | 5,120 | 63,661 |
| 2026-08-11 | 5,310 | 465 | 9.60% | 4,840 | 5,790 | 4,835 | 127,286 |
| 2026-08-10 | 4,845 | -5 | -0.10% | 4,855 | 4,935 | 4,770 | 15,765 |
| 2026-08-07 | 4,850 | 40 | 0.83% | 4,810 | 4,935 | 4,730 | 7,177 |
| 2026-08-06 | 4,810 | -20 | -0.41% | 4,820 | 4,930 | 4,670 | 9,293 |
| 2026-08-05 | 4,830 | -60 | -1.23% | 4,900 | 4,985 | 4,820 | 19,309 |
| 2026-08-04 | 4,890 | 155 | 3.27% | 4,790 | 4,890 | 4,705 | 9,246 |
| 2026-08-03 | 4,735 | 65 | 1.39% | 4,655 | 4,795 | 4,630 | 19,818 |
| 2026-07-31 | 4,670 | 145 | 3.20% | 4,530 | 4,685 | 4,500 | 20,823 |
| 2026-07-30 | 4,525 | -25 | -0.55% | 4,200 | 4,650 | 4,200 | 45,030 |
| 2026-07-29 | 4,550 | -285 | -5.89% | 4,810 | 4,970 | 4,350 | 57,863 |
| 2026-07-28 | 4,835 | -315 | -6.12% | 4,955 | 5,100 | 4,820 | 24,549 |
| 2026-07-27 | 5,150 | 30 | 0.59% | 5,120 | 5,290 | 4,980 | 16,854 |
| 2026-07-24 | 5,120 | -310 | -5.71% | 5,420 | 5,420 | 5,120 | 46,436 |