삼미금속 [012210] KOSDAQ
중견기업부
7,510 원
전일대비:
▼
580
(-7.17%)
시가
8,140
고가
8,240
저가
7,450
거래량
174,465
거래대금
1,354 백만
시가총액
1,731 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,510 | -580 | -7.17% | 8,140 | 8,240 | 7,450 | 174,465 |
| 2026-08-20 | 8,090 | 150 | 1.89% | 8,060 | 8,560 | 7,730 | 360,340 |
| 2026-08-19 | 7,940 | 130 | 1.66% | 7,640 | 9,240 | 7,480 | 1,399,010 |
| 2026-08-18 | 7,810 | -110 | -1.39% | 7,920 | 10,000 | 7,600 | 1,557,389 |
| 2026-08-14 | 7,920 | -290 | -3.53% | 8,210 | 8,480 | 7,810 | 244,813 |
| 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 |