SIMPAC [009160] KOSPI
4,875 원
전일대비:
▼
30
(-0.61%)
시가
4,945
고가
4,945
저가
4,730
거래량
135,641
거래대금
649 백만
시가총액
3,187 억
52주 최고
6,900
52주 최저
3,725
📈 주가 차트 (최근 20일)
SIMPAC
009160
120봉
💬 SIMPAC 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,875 | -30 | -0.61% | 4,945 | 4,945 | 4,730 | 135,641 |
| 2026-08-20 | 4,905 | 15 | 0.31% | 4,850 | 4,990 | 4,840 | 81,012 |
| 2026-08-19 | 4,890 | 5 | 0.10% | 4,900 | 4,935 | 4,660 | 188,328 |
| 2026-08-18 | 4,885 | -115 | -2.30% | 5,000 | 5,000 | 4,765 | 70,366 |
| 2026-08-14 | 5,000 | 80 | 1.63% | 4,920 | 5,000 | 4,830 | 41,065 |
| 2026-08-13 | 4,920 | 30 | 0.61% | 4,890 | 4,960 | 4,805 | 59,570 |
| 2026-08-12 | 4,890 | -10 | -0.20% | 4,905 | 5,030 | 4,850 | 58,584 |
| 2026-08-11 | 4,900 | -30 | -0.61% | 4,930 | 5,050 | 4,860 | 48,745 |
| 2026-08-10 | 4,930 | 155 | 3.25% | 4,775 | 4,950 | 4,705 | 64,861 |
| 2026-08-07 | 4,775 | 50 | 1.06% | 4,750 | 4,805 | 4,690 | 71,343 |
| 2026-08-06 | 4,725 | 25 | 0.53% | 4,705 | 4,795 | 4,670 | 69,109 |
| 2026-08-05 | 4,700 | 55 | 1.18% | 4,660 | 4,720 | 4,565 | 96,711 |
| 2026-08-04 | 4,645 | 80 | 1.75% | 4,645 | 4,705 | 4,565 | 82,784 |
| 2026-08-03 | 4,565 | -130 | -2.77% | 4,640 | 4,820 | 4,470 | 193,451 |
| 2026-07-31 | 4,695 | 70 | 1.51% | 4,630 | 4,720 | 4,590 | 105,570 |
| 2026-07-30 | 4,625 | 140 | 3.12% | 4,500 | 4,650 | 4,405 | 281,373 |
| 2026-07-29 | 4,485 | -185 | -3.96% | 4,670 | 4,765 | 4,230 | 252,666 |
| 2026-07-28 | 4,670 | -160 | -3.31% | 4,830 | 4,830 | 4,525 | 145,342 |
| 2026-07-27 | 4,830 | 105 | 2.22% | 4,725 | 4,850 | 4,695 | 107,726 |
| 2026-07-24 | 4,725 | 60 | 1.29% | 4,605 | 4,790 | 4,555 | 133,552 |