삼일씨엔에스 [004440] KOSPI
5,030 원
전일대비:
▼
190
(-3.64%)
시가
5,040
고가
5,240
저가
4,960
거래량
27,655
거래대금
139 백만
시가총액
640 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5,030 | -190 | -3.64% | 5,040 | 5,240 | 4,960 | 27,655 |
| 2026-10-14 | 5,220 | 70 | 1.36% | 5,050 | 5,240 | 5,050 | 9,248 |
| 2026-10-13 | 5,150 | -100 | -1.90% | 5,160 | 5,330 | 5,020 | 40,420 |
| 2026-10-12 | 5,250 | -70 | -1.32% | 5,250 | 5,470 | 5,210 | 20,432 |
| 2026-10-08 | 5,320 | -40 | -0.75% | 5,440 | 5,480 | 5,320 | 28,342 |
| 2026-10-07 | 5,360 | -130 | -2.37% | 5,500 | 5,550 | 5,360 | 25,336 |
| 2026-10-06 | 5,490 | 50 | 0.92% | 5,390 | 5,530 | 5,380 | 27,355 |
| 2026-10-02 | 5,440 | -10 | -0.18% | 5,530 | 5,530 | 5,400 | 23,940 |
| 2026-10-01 | 5,450 | 50 | 0.93% | 5,400 | 5,530 | 5,370 | 24,023 |
| 2026-09-30 | 5,400 | 10 | 0.19% | 5,420 | 5,530 | 5,330 | 39,089 |
| 2026-09-29 | 5,390 | -80 | -1.46% | 5,520 | 5,520 | 5,340 | 57,705 |
| 2026-09-28 | 5,470 | 450 | 8.96% | 5,350 | 5,580 | 5,230 | 157,093 |
| 2026-09-23 | 5,020 | -120 | -2.33% | 5,120 | 5,170 | 5,000 | 743,750 |
| 2026-09-22 | 5,140 | -80 | -1.53% | 5,250 | 5,250 | 5,030 | 33,774 |
| 2026-09-21 | 5,220 | -50 | -0.95% | 5,320 | 5,550 | 5,160 | 61,469 |
| 2026-09-18 | 5,270 | 290 | 5.82% | 5,470 | 6,150 | 4,980 | 343,561 |
| 2026-09-17 | 4,980 | 5 | 0.10% | 4,975 | 5,120 | 4,840 | 93,200 |
| 2026-09-16 | 4,975 | 35 | 0.71% | 5,130 | 5,140 | 4,905 | 42,165 |
| 2026-09-15 | 4,940 | -25 | -0.50% | 4,965 | 5,050 | 4,900 | 204,394 |
| 2026-09-14 | 4,965 | -185 | -3.59% | 5,020 | 5,140 | 4,965 | 11,833 |