SIMPAC [009160] KOSPI
4,780 원
전일대비:
▼
15
(-0.31%)
시가
4,795
고가
4,835
저가
4,760
거래량
58,379
거래대금
280 백만
시가총액
3,125 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4,780 | -15 | -0.31% | 4,795 | 4,835 | 4,760 | 58,379 |
| 2026-10-15 | 4,795 | 5 | 0.10% | 4,720 | 4,805 | 4,675 | 67,930 |
| 2026-10-14 | 4,790 | -40 | -0.83% | 4,875 | 4,980 | 4,730 | 51,184 |
| 2026-10-13 | 4,830 | 35 | 0.73% | 4,790 | 4,840 | 4,650 | 72,298 |
| 2026-10-12 | 4,795 | -90 | -1.84% | 4,770 | 4,870 | 4,675 | 97,395 |
| 2026-10-08 | 4,885 | -30 | -0.61% | 4,915 | 4,955 | 4,610 | 163,515 |
| 2026-10-07 | 4,915 | -70 | -1.40% | 4,955 | 5,000 | 4,900 | 39,561 |
| 2026-10-06 | 4,985 | 20 | 0.40% | 4,965 | 4,995 | 4,890 | 38,450 |
| 2026-10-02 | 4,965 | 0 | 0.00% | 4,990 | 4,990 | 4,875 | 25,799 |
| 2026-10-01 | 4,965 | 60 | 1.22% | 4,935 | 4,995 | 4,865 | 90,808 |
| 2026-09-30 | 4,905 | 95 | 1.98% | 4,810 | 4,915 | 4,750 | 71,957 |
| 2026-09-29 | 4,810 | 55 | 1.16% | 4,785 | 4,820 | 4,720 | 56,747 |
| 2026-09-28 | 4,755 | 15 | 0.32% | 4,745 | 4,815 | 4,720 | 58,362 |
| 2026-09-23 | 4,740 | 20 | 0.42% | 4,750 | 4,960 | 4,725 | 90,183 |
| 2026-09-22 | 4,720 | 0 | 0.00% | 4,730 | 4,775 | 4,675 | 44,553 |
| 2026-09-21 | 4,720 | 30 | 0.64% | 4,740 | 4,750 | 4,635 | 38,304 |
| 2026-09-18 | 4,690 | 10 | 0.21% | 4,750 | 4,760 | 4,675 | 79,236 |
| 2026-09-17 | 4,680 | 35 | 0.75% | 4,680 | 4,740 | 4,615 | 45,420 |
| 2026-09-16 | 4,645 | 0 | 0.00% | 4,610 | 4,695 | 4,585 | 24,745 |
| 2026-09-15 | 4,645 | -200 | -4.13% | 4,895 | 4,895 | 4,615 | 106,000 |