삼륭물산 [014970] KOSDAQ
중견기업부
4,400 원
전일대비:
▲
55
(1.27%)
시가
4,345
고가
4,410
저가
4,200
거래량
10,052
거래대금
43 백만
시가총액
652 억
52주 최고
11,950
52주 최저
3,545
📈 주가 차트 (최근 20일)
삼륭물산
014970
120봉
💬 삼륭물산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,400 | 55 | 1.27% | 4,345 | 4,410 | 4,200 | 10,052 |
| 2026-08-24 | 4,345 | 5 | 0.12% | 4,415 | 4,415 | 4,300 | 10,159 |
| 2026-08-21 | 4,340 | -100 | -2.25% | 4,440 | 4,495 | 4,260 | 24,612 |
| 2026-08-20 | 4,440 | -45 | -1.00% | 4,450 | 4,600 | 4,435 | 25,666 |
| 2026-08-19 | 4,485 | -30 | -0.66% | 4,480 | 4,560 | 4,380 | 38,960 |
| 2026-08-18 | 4,515 | 45 | 1.01% | 4,550 | 4,595 | 4,460 | 46,408 |
| 2026-08-14 | 4,470 | -30 | -0.67% | 4,495 | 4,505 | 4,355 | 18,145 |
| 2026-08-13 | 4,500 | -10 | -0.22% | 4,510 | 4,590 | 4,405 | 26,817 |
| 2026-08-12 | 4,510 | -65 | -1.42% | 4,635 | 4,635 | 4,390 | 19,089 |
| 2026-08-11 | 4,575 | 35 | 0.77% | 4,575 | 4,655 | 4,480 | 35,672 |
| 2026-08-10 | 4,540 | 240 | 5.58% | 4,305 | 4,590 | 4,305 | 78,403 |
| 2026-08-07 | 4,300 | 25 | 0.58% | 4,440 | 4,440 | 4,175 | 22,041 |
| 2026-08-06 | 4,275 | -35 | -0.81% | 4,310 | 4,390 | 4,240 | 26,303 |
| 2026-08-05 | 4,310 | 100 | 2.38% | 4,250 | 4,385 | 4,210 | 40,986 |
| 2026-08-04 | 4,210 | 170 | 4.21% | 4,025 | 4,290 | 4,005 | 30,054 |
| 2026-08-03 | 4,040 | 5 | 0.12% | 4,400 | 4,400 | 3,955 | 72,816 |
| 2026-07-31 | 4,035 | 155 | 3.99% | 3,860 | 4,050 | 3,815 | 62,787 |
| 2026-07-30 | 3,880 | 45 | 1.17% | 3,545 | 4,020 | 3,545 | 74,216 |
| 2026-07-29 | 3,835 | -185 | -4.60% | 3,985 | 4,105 | 3,720 | 124,070 |
| 2026-07-28 | 4,020 | -195 | -4.63% | 4,215 | 4,255 | 3,995 | 126,775 |