삼립 [005610] KOSPI
39,100 원
전일대비:
▼
200
(-0.51%)
시가
39,300
고가
39,700
저가
38,650
거래량
3,166
거래대금
123 백만
시가총액
3,374 억
52주 최고
57,800
52주 최저
34,650
📈 주가 차트 (최근 20일)
삼립
005610
120봉
💬 삼립 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 39,100 | -200 | -0.51% | 39,300 | 39,700 | 38,650 | 3,166 |
| 2026-08-20 | 39,300 | 300 | 0.77% | 39,000 | 39,500 | 38,850 | 2,874 |
| 2026-08-19 | 39,000 | -700 | -1.76% | 38,000 | 39,750 | 38,000 | 4,000 |
| 2026-08-18 | 39,700 | -1,750 | -4.22% | 41,350 | 41,350 | 39,200 | 6,034 |
| 2026-08-14 | 41,450 | 1,850 | 4.67% | 40,250 | 41,500 | 39,850 | 4,171 |
| 2026-08-13 | 39,600 | -1,100 | -2.70% | 40,600 | 40,650 | 39,600 | 4,583 |
| 2026-08-12 | 40,700 | -500 | -1.21% | 41,400 | 41,450 | 40,200 | 3,200 |
| 2026-08-11 | 41,200 | 800 | 1.98% | 41,000 | 41,450 | 40,800 | 2,965 |
| 2026-08-10 | 40,400 | 150 | 0.37% | 40,500 | 41,150 | 40,300 | 5,353 |
| 2026-08-07 | 40,250 | 750 | 1.90% | 39,550 | 40,500 | 39,500 | 5,100 |
| 2026-08-06 | 39,500 | 600 | 1.54% | 38,950 | 40,000 | 38,900 | 5,690 |
| 2026-08-05 | 38,900 | -100 | -0.26% | 39,000 | 39,600 | 38,750 | 4,402 |
| 2026-08-04 | 39,000 | -250 | -0.64% | 39,550 | 39,650 | 38,850 | 3,636 |
| 2026-08-03 | 39,250 | -650 | -1.63% | 39,900 | 40,600 | 39,250 | 2,600 |
| 2026-07-31 | 39,900 | 900 | 2.31% | 39,350 | 39,900 | 38,700 | 1,971 |
| 2026-07-30 | 39,000 | 750 | 1.96% | 36,150 | 39,600 | 36,150 | 3,326 |
| 2026-07-29 | 38,250 | -800 | -2.05% | 39,050 | 39,950 | 37,800 | 8,814 |
| 2026-07-28 | 39,050 | -650 | -1.64% | 39,850 | 39,850 | 38,600 | 3,096 |
| 2026-07-27 | 39,700 | 1,150 | 2.98% | 38,100 | 39,700 | 38,050 | 5,610 |
| 2026-07-24 | 38,550 | 950 | 2.53% | 37,700 | 38,600 | 37,500 | 2,996 |