삼미금속 [012210] KOSDAQ
중견기업부
8,210 원
전일대비:
▲
890
(12.16%)
시가
7,320
고가
9,330
저가
7,310
거래량
733,471
거래대금
6,122 백만
시가총액
1,893 억
52주 최고
20,850
52주 최저
4,020
📈 주가 차트 (최근 20일)
삼미금속
012210
120봉
💬 삼미금속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 8,210 | 890 | 12.16% | 7,320 | 9,330 | 7,310 | 733,471 |
| 2026-08-12 | 7,320 | 150 | 2.09% | 7,170 | 7,400 | 7,070 | 27,895 |
| 2026-08-11 | 7,170 | 90 | 1.27% | 7,080 | 7,350 | 6,830 | 51,817 |
| 2026-08-10 | 7,080 | 460 | 6.95% | 6,650 | 7,090 | 6,640 | 44,678 |
| 2026-08-07 | 6,620 | -40 | -0.60% | 6,600 | 6,980 | 6,340 | 27,396 |
| 2026-08-06 | 6,660 | -30 | -0.45% | 6,690 | 7,120 | 6,300 | 59,586 |
| 2026-08-05 | 6,690 | 50 | 0.75% | 6,640 | 6,930 | 6,480 | 106,849 |
| 2026-08-04 | 6,640 | 740 | 12.54% | 5,760 | 6,690 | 5,760 | 107,961 |
| 2026-08-03 | 5,900 | 400 | 7.27% | 5,440 | 6,090 | 5,290 | 46,476 |
| 2026-07-31 | 5,500 | 690 | 14.35% | 4,990 | 5,650 | 4,985 | 67,275 |
| 2026-07-30 | 4,810 | -160 | -3.22% | 4,665 | 5,150 | 4,665 | 65,812 |
| 2026-07-29 | 4,970 | -760 | -13.26% | 5,790 | 5,980 | 4,020 | 129,226 |
| 2026-07-28 | 5,730 | -410 | -6.68% | 5,890 | 6,800 | 5,500 | 134,421 |
| 2026-07-27 | 6,140 | -90 | -1.44% | 6,410 | 6,450 | 5,880 | 26,649 |
| 2026-07-24 | 6,230 | -460 | -6.88% | 6,490 | 6,580 | 6,190 | 27,506 |
| 2026-07-23 | 6,690 | 500 | 8.08% | 6,190 | 6,750 | 6,190 | 50,759 |
| 2026-07-22 | 6,190 | 100 | 1.64% | 6,130 | 6,460 | 6,130 | 52,435 |
| 2026-07-21 | 6,090 | 280 | 4.82% | 5,810 | 6,090 | 5,600 | 38,053 |
| 2026-07-20 | 5,810 | -440 | -7.04% | 6,100 | 6,250 | 5,800 | 39,354 |
| 2026-07-16 | 6,250 | -530 | -7.82% | 6,870 | 6,870 | 6,250 | 44,790 |