삼천리 [004690] KOSPI
122,800 원
전일대비:
▼
1,200
(-0.97%)
시가
121,800
고가
122,800
저가
120,800
거래량
6,482
거래대금
788 백만
시가총액
4,454 억
52주 최고
161,900
52주 최저
107,600
📈 주가 차트 (최근 20일)
삼천리
004690
120봉
💬 삼천리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 122,800 | -1,200 | -0.97% | 121,800 | 122,800 | 120,800 | 6,482 |
| 2026-10-14 | 124,000 | -500 | -0.40% | 124,000 | 127,300 | 123,400 | 4,128 |
| 2026-10-13 | 124,500 | -2,400 | -1.89% | 126,000 | 126,100 | 122,400 | 9,270 |
| 2026-10-12 | 126,900 | -1,000 | -0.78% | 127,000 | 128,400 | 126,200 | 2,401 |
| 2026-10-08 | 127,900 | -400 | -0.31% | 128,700 | 128,900 | 126,200 | 5,549 |
| 2026-10-07 | 128,300 | 600 | 0.47% | 128,400 | 129,000 | 126,400 | 4,933 |
| 2026-10-06 | 127,700 | -1,000 | -0.78% | 128,100 | 128,100 | 125,700 | 3,945 |
| 2026-10-02 | 128,700 | 1,400 | 1.10% | 128,600 | 128,700 | 126,100 | 2,784 |
| 2026-10-01 | 127,300 | -1,400 | -1.09% | 127,800 | 129,100 | 126,300 | 4,847 |
| 2026-09-30 | 128,700 | -2,300 | -1.76% | 131,200 | 131,200 | 128,100 | 4,847 |
| 2026-09-29 | 131,000 | -400 | -0.30% | 132,300 | 132,300 | 129,000 | 4,971 |
| 2026-09-28 | 131,400 | 500 | 0.38% | 130,100 | 132,000 | 128,700 | 3,983 |
| 2026-09-23 | 130,900 | 400 | 0.31% | 130,100 | 130,900 | 129,000 | 3,834 |
| 2026-09-22 | 130,500 | -800 | -0.61% | 130,900 | 130,900 | 129,600 | 2,958 |
| 2026-09-21 | 131,300 | -600 | -0.45% | 132,200 | 132,300 | 129,700 | 8,308 |
| 2026-09-18 | 131,900 | 0 | 0.00% | 133,700 | 133,700 | 130,350 | 11,413 |
| 2026-09-17 | 131,900 | -300 | -0.23% | 132,200 | 133,000 | 130,600 | 3,747 |
| 2026-09-16 | 132,200 | -600 | -0.45% | 134,500 | 134,500 | 131,000 | 2,963 |
| 2026-09-15 | 132,800 | -2,700 | -1.99% | 135,400 | 136,300 | 132,800 | 5,792 |
| 2026-09-14 | 135,500 | -1,400 | -1.02% | 138,200 | 138,400 | 134,600 | 4,559 |